KissMeData/049720/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192900,1336270900,10530,10530,10530,10530,1023
20240318,192800,1336270900,10530,10530,10530,10530,0
20240318,192700,1336270900,10530,10530,10530,10530,0
20240318,192600,1336270900,10530,10530,10530,10530,0
20240318,192500,1336270900,10530,10530,10530,10530,0
20240318,192400,1336270900,10530,10530,10530,10530,0
20240318,192300,1336270900,10530,10530,10530,10530,0
20240318,192200,1336270900,10530,10530,10530,10530,0
20240318,192100,1336270900,10530,10530,10530,10530,0
20240318,192000,1336270900,10530,10530,10530,10530,0
20240318,191900,1336270900,10530,10530,10530,10530,0
20240318,191800,1336270900,10530,10530,10530,10530,0
20240318,191700,1336270900,10530,10530,10530,10530,0
20240318,191600,1336270900,10530,10530,10530,10530,0
20240318,191500,1336270900,10530,10530,10530,10530,0
20240318,191400,1336270900,10530,10530,10530,10530,0
20240318,191300,1336270900,10530,10530,10530,10530,0
20240318,191200,1336270900,10530,10530,10530,10530,0
20240318,191100,1336270900,10530,10530,10530,10530,0
20240318,191000,1336270900,10530,10530,10530,10530,0
20240318,190900,1336270900,10530,10530,10530,10530,0
20240318,190800,1336270900,10530,10530,10530,10530,0
20240318,190700,1336270900,10530,10530,10530,10530,0
20240318,190600,1336270900,10530,10530,10530,10530,0
20240318,190500,1336270900,10530,10530,10530,10530,0
20240318,190400,1336270900,10530,10530,10530,10530,0
20240318,190300,1336270900,10530,10530,10530,10530,0
20240318,190200,1336270900,10530,10530,10530,10530,0
20240318,190100,1336270900,10530,10530,10530,10530,0
20240318,190000,1336270900,10530,10530,10530,10530,0
20240318,185900,1336270900,10530,10530,10530,10530,1023
20240318,185800,1336270900,10530,10530,10530,10530,0
20240318,185700,1336270900,10530,10530,10530,10530,0
20240318,185600,1336270900,10530,10530,10530,10530,0
20240318,185500,1336270900,10530,10530,10530,10530,0
20240318,185400,1336270900,10530,10530,10530,10530,0
20240318,185300,1336270900,10530,10530,10530,10530,0
20240318,185200,1336270900,10530,10530,10530,10530,0
20240318,185100,1336270900,10530,10530,10530,10530,0
20240318,185000,1336270900,10530,10530,10530,10530,0
20240318,184900,1336270900,10530,10530,10530,10530,0
20240318,184800,1336270900,10530,10530,10530,10530,0
20240318,184700,1336270900,10530,10530,10530,10530,0
20240318,184600,1336270900,10530,10530,10530,10530,0
20240318,184500,1336270900,10530,10530,10530,10530,0
20240318,184400,1336270900,10530,10530,10530,10530,0
20240318,184300,1336270900,10530,10530,10530,10530,0
20240318,184200,1336270900,10530,10530,10530,10530,0
20240318,184100,1336270900,10530,10530,10530,10530,0
20240318,184000,1336270900,10530,10530,10530,10530,0
20240318,183900,1336270900,10530,10530,10530,10530,0
20240318,183800,1336270900,10530,10530,10530,10530,0
20240318,183700,1336270900,10530,10530,10530,10530,0
20240318,183600,1336270900,10530,10530,10530,10530,0
20240318,183500,1336270900,10530,10530,10530,10530,0
20240318,183400,1336270900,10530,10530,10530,10530,0
20240318,183300,1336270900,10530,10530,10530,10530,0
20240318,183200,1336270900,10530,10530,10530,10530,0
20240318,183100,1336270900,10530,10530,10530,10530,0
20240318,183000,1336270900,10530,10530,10530,10530,0
20240318,182900,1336270900,10530,10530,10530,10530,1023
20240318,182800,1336270900,10530,10530,10530,10530,0
20240318,182700,1336270900,10530,10530,10530,10530,0
20240318,182600,1336270900,10530,10530,10530,10530,0
20240318,182500,1336270900,10530,10530,10530,10530,0
20240318,182400,1336270900,10530,10530,10530,10530,0
20240318,182300,1336270900,10530,10530,10530,10530,0
20240318,182200,1336270900,10530,10530,10530,10530,0
20240318,182100,1336270900,10530,10530,10530,10530,0
20240318,182000,1336270900,10530,10530,10530,10530,0
20240318,181900,1336270900,10530,10530,10530,10530,0
20240318,181800,1336270900,10530,10530,10530,10530,0
20240318,181700,1336270900,10530,10530,10530,10530,0
20240318,181600,1336270900,10530,10530,10530,10530,0
20240318,181500,1336270900,10530,10530,10530,10530,0
20240318,181400,1336270900,10530,10530,10530,10530,0
20240318,181300,1336270900,10530,10530,10530,10530,0
20240318,181200,1336270900,10530,10530,10530,10530,0
20240318,181100,1336270900,10530,10530,10530,10530,0
20240318,181000,1336270900,10530,10530,10530,10530,0
20240318,180900,1336270900,10530,10530,10530,10530,0
20240318,180800,1336270900,10530,10530,10530,10530,0
20240318,180700,1336270900,10530,10530,10530,10530,0
20240318,180600,1336270900,10530,10530,10530,10530,0
20240318,180500,1336270900,10530,10530,10530,10530,0
20240318,180400,1336270900,10530,10530,10530,10530,0
20240318,180300,1336270900,10530,10530,10530,10530,0
20240318,180200,1336270900,10530,10530,10530,10530,0
20240318,180100,1336270900,10530,10530,10530,10530,0
20240318,180000,1336270900,10530,10530,10530,10530,0
20240318,175900,1336270900,10530,10530,10530,10530,1023
20240318,175800,1336270900,10530,10530,10530,10530,0
20240318,175700,1336270900,10530,10530,10530,10530,0
20240318,175600,1336270900,10530,10530,10530,10530,0
20240318,175500,1336270900,10530,10530,10530,10530,0
20240318,175400,1336270900,10530,10530,10530,10530,0
20240318,175300,1336270900,10530,10530,10530,10530,0
20240318,175200,1336270900,10530,10530,10530,10530,0
20240318,175100,1336270900,10530,10530,10530,10530,0
20240318,175000,1336270900,10530,10530,10530,10530,0
20240318,174900,1336270900,10530,10530,10530,10530,0
20240318,174800,1336270900,10530,10530,10530,10530,0
20240318,174700,1336270900,10530,10530,10530,10530,0
20240318,174600,1336270900,10530,10530,10530,10530,0
20240318,174500,1336270900,10530,10530,10530,10530,0
20240318,174400,1336270900,10530,10530,10530,10530,0
20240318,174300,1336270900,10530,10530,10530,10530,0
20240318,174200,1336270900,10530,10530,10530,10530,0
20240318,174100,1336270900,10530,10530,10530,10530,0
20240318,174000,1336270900,10530,10530,10530,10530,0
20240318,173900,1336270900,10530,10530,10530,10530,0
20240318,173800,1336270900,10530,10530,10530,10530,0
20240318,173700,1336270900,10530,10530,10530,10530,0
20240318,173600,1336270900,10530,10530,10530,10530,0
20240318,173500,1336270900,10530,10530,10530,10530,0
20240318,173400,1336270900,10530,10530,10530,10530,0
20240318,173300,1336270900,10530,10530,10530,10530,0
20240318,173200,1336270900,10530,10530,10530,10530,0
20240318,173100,1336270900,10530,10530,10530,10530,0
20240318,173000,1336270900,10530,10530,10530,10530,0
20240318,172900,1336270900,10530,10530,10530,10530,1023
20240318,172800,1336270900,10530,10530,10530,10530,0
20240318,172700,1336270900,10530,10530,10530,10530,0
20240318,172600,1336270900,10530,10530,10530,10530,0
20240318,172500,1336270900,10530,10530,10530,10530,0
20240318,172400,1336270900,10530,10530,10530,10530,0
20240318,172300,1336270900,10530,10530,10530,10530,0
20240318,172200,1336270900,10530,10530,10530,10530,0
20240318,172100,1336270900,10530,10530,10530,10530,0
20240318,172000,1336270900,10530,10530,10530,10530,0
20240318,171900,1336270900,10530,10530,10530,10530,0
20240318,171800,1336270900,10530,10530,10530,10530,0
20240318,171700,1336270900,10530,10530,10530,10530,0
20240318,171600,1336270900,10530,10530,10530,10530,0
20240318,171500,1336270900,10530,10530,10530,10530,0
20240318,171400,1336270900,10530,10530,10530,10530,0
20240318,171300,1336270900,10530,10530,10530,10530,0
20240318,171200,1336270900,10530,10530,10530,10530,0
20240318,171100,1336270900,10530,10530,10530,10530,0
20240318,171000,1336270900,10530,10530,10530,10530,0
20240318,170900,1336270900,10530,10530,10530,10530,0
20240318,170800,1336270900,10530,10530,10530,10530,0
20240318,170700,1336270900,10530,10530,10530,10530,0
20240318,170600,1336270900,10530,10530,10530,10530,0
20240318,170500,1336270900,10530,10530,10530,10530,0
20240318,170400,1336270900,10530,10530,10530,10530,0
20240318,170300,1336270900,10530,10530,10530,10530,0
20240318,170200,1336270900,10530,10530,10530,10530,0
20240318,170100,1336270900,10530,10530,10530,10530,0
20240318,170000,1336270900,10530,10530,10530,10530,0
20240318,165900,1336270900,10530,10530,10530,10530,1023
20240318,165800,1336270900,10530,10530,10530,10530,0
20240318,165700,1336270900,10530,10530,10530,10530,0
20240318,165600,1336270900,10530,10530,10530,10530,0
20240318,165500,1336270900,10530,10530,10530,10530,0
20240318,165400,1336270900,10530,10530,10530,10530,0
20240318,165300,1336270900,10530,10530,10530,10530,0
20240318,165200,1336270900,10530,10530,10530,10530,0
20240318,165100,1336270900,10530,10530,10530,10530,0
20240318,165000,1336270900,10530,10530,10530,10530,0
20240318,164900,1336270900,10530,10530,10530,10530,0
20240318,164800,1336270900,10530,10530,10530,10530,0
20240318,164700,1336270900,10530,10530,10530,10530,0
20240318,164600,1336270900,10530,10530,10530,10530,0
20240318,164500,1336270900,10530,10530,10530,10530,0
20240318,164400,1336270900,10530,10530,10530,10530,0
20240318,164300,1336270900,10530,10530,10530,10530,0
20240318,164200,1336270900,10530,10530,10530,10530,0
20240318,164100,1336270900,10530,10530,10530,10530,0
20240318,164000,1336270900,10530,10530,10530,10530,0
20240318,163900,1336270900,10530,10530,10530,10530,0
20240318,163800,1336270900,10530,10530,10530,10530,0
20240318,163700,1336270900,10530,10530,10530,10530,0
20240318,163600,1336270900,10530,10530,10530,10530,0
20240318,163500,1336270900,10530,10530,10530,10530,0
20240318,163400,1336270900,10530,10530,10530,10530,0
20240318,163300,1336270900,10530,10530,10530,10530,0
20240318,163200,1336270900,10530,10530,10530,10530,0
20240318,163100,1336270900,10530,10530,10530,10530,0
20240318,163000,1336270900,10530,10530,10530,10530,0
20240318,162900,1336270900,10530,10530,10530,10530,1023
20240318,162800,1336270900,10530,10530,10530,10530,0
20240318,162700,1336270900,10530,10530,10530,10530,0
20240318,162600,1336270900,10530,10530,10530,10530,0
20240318,162500,1336270900,10530,10530,10530,10530,0
20240318,162400,1336270900,10530,10530,10530,10530,0
20240318,162300,1336270900,10530,10530,10530,10530,0
20240318,162200,1336270900,10530,10530,10530,10530,0
20240318,162100,1336270900,10530,10530,10530,10530,0
20240318,162000,1336270900,10530,10530,10530,10530,0
20240318,161900,1336270900,10530,10530,10530,10530,0
20240318,161800,1336270900,10530,10530,10530,10530,0
20240318,161700,1336270900,10530,10530,10530,10530,0
20240318,161600,1336270900,10530,10530,10530,10530,0
20240318,161500,1336270900,10530,10530,10530,10530,0
20240318,161400,1336270900,10530,10530,10530,10530,0
20240318,161300,1336270900,10530,10530,10530,10530,0
20240318,161200,1336270900,10530,10530,10530,10530,0
20240318,161100,1336270900,10530,10530,10530,10530,0
20240318,161000,1336270900,10530,10530,10530,10530,0
20240318,160900,1336270900,10530,10530,10530,10530,0
20240318,160800,1336270900,10530,10530,10530,10530,0
20240318,160700,1336270900,10530,10530,10530,10530,0
20240318,160600,1336270900,10530,10530,10530,10530,0
20240318,160500,1336270900,10530,10530,10530,10530,0
20240318,160400,1336270900,10530,10530,10530,10530,0
20240318,160300,1336270900,10530,10530,10530,10530,0
20240318,160200,1336270900,10530,10530,10530,10530,0
20240318,160100,1336270900,10530,10530,10530,10530,0
20240318,160000,1336270900,10530,10530,10530,10530,0
20240318,155900,1336270900,10530,10530,10530,10530,1023
20240318,155800,1336270900,10530,10530,10530,10530,0
20240318,155700,1336270900,10530,10530,10530,10530,0
20240318,155600,1336270900,10530,10530,10530,10530,0
20240318,155500,1336270900,10530,10530,10530,10530,0
20240318,155400,1336270900,10530,10530,10530,10530,0
20240318,155300,1336270900,10530,10530,10530,10530,0
20240318,155200,1336270900,10530,10530,10530,10530,0
20240318,155100,1336270900,10530,10530,10530,10530,0
20240318,155000,1336270900,10530,10530,10530,10530,0
20240318,154900,1336270900,10530,10530,10530,10530,0
20240318,154800,1336270900,10530,10530,10530,10530,0
20240318,154700,1336270900,10530,10530,10530,10530,0
20240318,154600,1336270900,10530,10530,10530,10530,0
20240318,154500,1336270900,10530,10530,10530,10530,0
20240318,154400,1336270900,10530,10530,10530,10530,0
20240318,154300,1336270900,10530,10530,10530,10530,0
20240318,154200,1336270900,10530,10530,10530,10530,0
20240318,154100,1336270900,10530,10530,10530,10530,0
20240318,154000,1336270900,10530,10530,10530,10530,0
20240318,153900,1336270900,10530,10530,10530,10530,0
20240318,153800,1336270900,10530,10530,10530,10530,0
20240318,153700,1336270900,10530,10530,10530,10530,0
20240318,153600,1336270900,10530,10530,10530,10530,0
20240318,153500,1336270900,10530,10530,10530,10530,0
20240318,153400,1336270900,10530,10530,10530,10530,0
20240318,153300,1336270900,10530,10530,10530,10530,0
20240318,153200,1336270900,10530,10530,10530,10530,0
20240318,153100,1336270900,10530,10530,10530,10530,0
20240318,153000,1336270900,10530,10530,10530,10530,1023
20240318,152900,1325498710,10510,10510,10510,10510,0
20240318,152800,1325498710,10510,10510,10510,10510,0
20240318,152700,1325498710,10510,10510,10510,10510,0
20240318,152600,1325498710,10510,10510,10510,10510,0
20240318,152500,1325498710,10510,10510,10510,10510,0
20240318,152400,1325498710,10510,10510,10510,10510,0
20240318,152300,1325498710,10510,10510,10510,10510,0
20240318,152200,1325498710,10510,10510,10510,10510,0
20240318,152100,1325498710,10510,10510,10510,10510,0
20240318,152000,1325498710,10510,10510,10510,10510,0
20240318,151900,1325498710,10510,10530,10530,10510,17
20240318,151800,1325319820,10530,10530,10530,10530,50
20240318,151700,1324793320,10530,10510,10530,10510,555
20240318,151600,1318960170,10520,10510,10520,10510,254
20240318,151500,1316288600,10520,10520,10520,10520,12
20240318,151400,1316162360,10510,10520,10520,10510,6
20240318,151300,1316099250,10530,10520,10530,10520,13
20240318,151200,1315962480,10510,10500,10510,10500,800
20240318,151100,1307555510,10510,10500,10510,10500,254
20240318,151000,1304886490,10510,10500,10510,10500,137
20240318,150900,1303446960,10510,10510,10510,10510,4
20240318,150800,1303404920,10500,10510,10510,10500,16
20240318,150700,1303236810,10500,10510,10510,10500,681
20240318,150600,1296081580,10510,10510,10510,10510,135
20240318,150500,1294662730,10500,10510,10510,10500,150
20240318,150400,1293087210,10510,10520,10520,10510,73
20240318,150300,1292319950,10520,10530,10530,10520,155
20240318,150200,1290689330,10530,10510,10530,10510,429
20240318,150100,1286176040,10510,10500,10520,10500,78
20240318,150000,1285356160,10510,10510,10510,10500,27
20240318,145900,1285072590,10510,10500,10520,10500,122
20240318,145800,1283789370,10510,10520,10520,10510,122
20240318,145700,1282505960,10500,10500,10500,10500,8
20240318,145600,1282421960,10510,10510,10510,10500,215
20240318,145500,1280162430,10500,10510,10520,10500,402
20240318,145400,1275937200,10510,10500,10510,10500,169
20240318,145300,1274162330,10510,10510,10520,10500,516
20240318,145200,1268736780,10510,10500,10510,10500,5
20240318,145100,1268684270,10500,10510,10510,10500,112
20240318,145000,1267507190,10510,10510,10510,10500,10
20240318,144900,1267402130,10510,10500,10510,10500,38
20240318,144800,1267002830,10510,10510,10510,10510,115
20240318,144700,1265794180,10510,10500,10510,10500,2378
20240318,144600,1240824850,10500,10510,10510,10500,40
20240318,144500,1240404490,10510,10510,10510,10500,18
20240318,144400,1240215350,10510,10500,10510,10500,27
20240318,144300,1239931720,10500,10510,10510,10500,6
20240318,144200,1239868700,10500,10510,10510,10500,34
20240318,144100,1239511400,10500,10510,10510,10500,7
20240318,144000,1239437870,10500,10500,10500,10500,8
20240318,143900,1239353870,10510,10500,10510,10500,65
20240318,143800,1238670800,10500,10510,10510,10500,299
20240318,143700,1235530270,10500,10500,10500,10500,101
20240318,143600,1234469770,10500,10510,10510,10500,1079
20240318,143500,1223140240,10510,10500,10520,10500,638
20240318,143400,1216440690,10500,10520,10520,10500,178
20240318,143300,1214569940,10520,10520,10520,10520,4
20240318,143200,1214527860,10510,10510,10510,10510,8
20240318,143100,1214443780,10510,10510,10510,10510,0
20240318,143000,1214443780,10510,10510,10510,10500,77
20240318,142900,1213634550,10520,10510,10520,10500,111
20240318,142800,1212467860,10510,10510,10510,10510,0
20240318,142700,1212467860,10510,10550,10550,10510,20
20240318,142600,1212257490,10560,10510,10560,10510,7
20240318,142500,1212183810,10500,10510,10510,10500,1069
20240318,142400,1200953620,10520,10510,10520,10510,7
20240318,142300,1200880020,10510,10510,10510,10510,4
20240318,142200,1200837980,10510,10520,10520,10510,127
20240318,142100,1199502020,10520,10520,10520,10520,3
20240318,142000,1199470460,10510,10520,10520,10510,19
20240318,141900,1199270660,10510,10510,10520,10510,24
20240318,141800,1199018260,10520,10510,10520,10510,29
20240318,141700,1198713440,10500,10500,10500,10500,9
20240318,141600,1198618940,10500,10500,10500,10500,4
20240318,141500,1198576940,10510,10500,10520,10500,78
20240318,141400,1197757210,10510,10510,10510,10500,1151
20240318,141300,1185668190,10510,10510,10510,10500,18
20240318,141200,1185479050,10500,10510,10510,10500,112
20240318,141100,1184303010,10500,10500,10500,10500,0
20240318,141000,1184303010,10500,10510,10520,10500,607
20240318,140900,1177924470,10510,10500,10510,10500,111
20240318,140800,1176757940,10490,10490,10490,10490,0
20240318,140700,1176757940,10490,10500,10500,10490,11
20240318,140600,1176642520,10480,10480,10480,10480,4
20240318,140500,1176600600,10480,10480,10490,10480,262
20240318,140400,1173854420,10490,10510,10510,10490,129
20240318,140300,1172500780,10480,10500,10500,10480,1381
20240318,140200,1158017260,10500,10500,10500,10500,9
20240318,140100,1157922760,10500,10500,10500,10500,16
20240318,140000,1157754760,10490,10500,10500,10490,34
20240318,135900,1157397840,10490,10490,10500,10490,18
20240318,135800,1157208920,10500,10490,10500,10490,118
20240318,135700,1155969960,10510,10510,10510,10490,12
20240318,135600,1155843960,10490,10490,10500,10490,66
20240318,135500,1155151540,10500,10490,10500,10490,1218
20240318,135400,1142374690,10490,10490,10500,10480,228
20240318,135300,1139982910,10490,10490,10490,10490,105
20240318,135200,1138881460,10470,10490,10520,10470,1194
20240318,135100,1126367340,10490,10490,10500,10490,306
20240318,135000,1123155380,10490,10490,10510,10480,1107
20240318,134900,1111551450,10490,10550,10550,10490,16252
20240318,134800,940550530,10550,10550,10550,10550,4
20240318,134700,940508330,10580,10580,10580,10550,530
20240318,134600,934916100,10550,10560,10580,10550,39
20240318,134500,934503740,10560,10550,10560,10550,205
20240318,134400,932340980,10560,10560,10560,10560,8
20240318,134300,932256500,10550,10550,10550,10550,4
20240318,134200,932214300,10550,10560,10560,10550,18
20240318,134100,932024300,10560,10560,10560,10550,1134
20240318,134000,920059930,10560,10560,10560,10560,0
20240318,133900,920059930,10560,10550,10560,10550,18
20240318,133800,919869930,10560,10550,10580,10550,17
20240318,133700,919690250,10550,10550,10550,10550,4
20240318,133600,919648050,10550,10560,10560,10550,14
20240318,133500,919500290,10560,10560,10560,10550,50
20240318,133400,918972330,10550,10550,10550,10550,4
20240318,133300,918930130,10540,10550,10550,10540,7
20240318,133200,918856320,10540,10550,10550,10540,11
20240318,133100,918740350,10550,10540,10550,10540,58
20240318,133000,918128530,10550,10560,10560,10540,1167
20240318,132900,905822680,10550,10550,10550,10550,10
20240318,132800,905717180,10550,10550,10550,10550,520
20240318,132700,900231180,10560,10550,10560,10550,1243
20240318,132600,887117170,10550,10560,10560,10550,19
20240318,132500,886916570,10550,10550,10550,10550,4
20240318,132400,886874370,10560,10570,10570,10560,8
20240318,132300,886789860,10550,10550,10550,10550,4
20240318,132200,886747660,10550,10560,10580,10550,309
20240318,132100,883487650,10550,10550,10550,10550,88
20240318,132000,882559250,10580,10580,10580,10580,32
20240318,131900,882220690,10550,10570,10570,10550,1272
20240318,131800,868787080,10580,10570,10580,10570,7
20240318,131700,868713060,10580,10590,10590,10580,60
20240318,131600,868077760,10570,10570,10570,10570,8
20240318,131500,867993200,10580,10570,10580,10570,85
20240318,131400,867093940,10580,10570,10580,10570,198
20240318,131300,865000480,10570,10570,10570,10570,1
20240318,131200,864989910,10560,10560,10570,10560,39
20240318,131100,864578040,10560,10560,10560,10560,8
20240318,131000,864493560,10560,10560,10560,10560,208
20240318,130900,862297080,10550,10550,10550,10550,138
20240318,130800,860841180,10550,10550,10550,10540,1079
20240318,130700,849461900,10550,10560,10560,10550,9
20240318,130600,849366900,10550,10560,10560,10550,23
20240318,130500,849124100,10550,10560,10560,10550,54
20240318,130400,848553900,10550,10550,10560,10550,12
20240318,130300,848427270,10550,10550,10550,10550,0
20240318,130200,848427270,10550,10550,10550,10550,8
20240318,130100,848342870,10560,10560,10560,10550,12
20240318,130000,848216230,10550,10550,10550,10550,3
20240318,125900,848184580,10550,10550,10550,10550,6
20240318,125800,848121280,10540,10540,10550,10540,28
20240318,125700,847825960,10540,10550,10550,10540,1071
20240318,125600,836534880,10550,10550,10550,10550,4
20240318,125500,836492680,10560,10550,10560,10550,7
20240318,125400,836418800,10560,10550,10570,10550,110
20240318,125300,835256240,10570,10550,10570,10550,499
20240318,125200,829982840,10560,10570,10570,10550,26
20240318,125100,829708130,10550,10550,10550,10550,8
20240318,125000,829623730,10550,10550,10550,10550,0
20240318,124900,829623730,10550,10550,10560,10550,16
20240318,124800,829454900,10540,10550,10550,10540,136
20240318,124700,828020140,10560,10560,10560,10560,13
20240318,124600,827882860,10540,10560,10560,10540,1071
20240318,124500,816582600,10560,10570,10570,10560,29
20240318,124400,816276180,10550,10560,10560,10550,8
20240318,124300,816191740,10550,10550,10550,10550,154
20240318,124200,814567040,10550,10550,10550,10550,4
20240318,124100,814524840,10550,10560,10560,10550,168
20240318,124000,812751400,10560,10540,10570,10540,9
20240318,123900,812656400,10540,10550,10550,10540,20
20240318,123800,812445500,10540,10550,10550,10540,54
20240318,123700,811876200,10540,10550,10550,10540,173
20240318,123600,810051260,10540,10550,10550,10540,35
20240318,123500,809682240,10540,10560,10560,10540,1667
20240318,123400,792104900,10560,10560,10560,10560,114
20240318,123300,790901060,10560,10560,10560,10560,4
20240318,123200,790858820,10560,10570,10570,10560,7
20240318,123100,790784870,10560,10570,10570,10560,8
20240318,123000,790700370,10570,10560,10570,10560,7
20240318,122900,790626420,10570,10570,10570,10560,56
20240318,122800,790034540,10570,10570,10570,10570,8
20240318,122700,789949980,10580,10580,10580,10580,4
20240318,122600,789907660,10570,10570,10570,10570,4
20240318,122500,789865380,10570,10560,10570,10550,23
20240318,122400,789622360,10550,10560,10560,10550,1342
20240318,122300,775461240,10560,10560,10560,10560,18
20240318,122200,775271160,10560,10560,10560,10560,0
20240318,122100,775271160,10560,10570,10570,10560,50
20240318,122000,774742930,10560,10570,10570,10560,104
20240318,121900,773643690,10560,10560,10560,10560,4
20240318,121800,773601450,10560,10560,10570,10560,11
20240318,121700,773485260,10560,10570,10570,10560,5
20240318,121600,773432450,10560,10560,10560,10560,4
20240318,121500,773390210,10560,10570,10570,10560,26
20240318,121400,773115430,10560,10560,10560,10560,8
20240318,121300,773030950,10560,10560,10560,10540,1082
20240318,121200,761624430,10570,10570,10570,10570,3
20240318,121100,761592720,10560,10560,10560,10560,15
20240318,121000,761434320,10560,10570,10570,10550,29
20240318,120900,761128020,10550,10550,10560,10550,85
20240318,120800,760231240,10550,10560,10560,10550,14
20240318,120700,760083520,10550,10550,10550,10550,4
20240318,120600,760041320,10560,10550,10560,10550,11
20240318,120500,759925200,10550,10550,10550,10550,14
20240318,120400,759777500,10550,10570,10570,10550,112
20240318,120300,758593820,10540,10540,10540,10540,8
20240318,120200,758509500,10540,10560,10560,10540,1074
20240318,120100,747180340,10560,10570,10570,10560,16
20240318,120000,747011350,10560,10560,10560,10560,4
20240318,115900,746969110,10560,10590,10590,10560,5
20240318,115800,746916280,10570,10580,10580,10560,11
20240318,115700,746800020,10590,10550,10590,10540,366
20240318,115600,742935650,10550,10550,10570,10550,30
20240318,115500,742618830,10560,10550,10560,10550,10
20240318,115400,742513280,10550,10550,10550,10550,574
20240318,115300,736457580,10550,10550,10550,10550,8
20240318,115200,736373180,10560,10560,10560,10560,3
20240318,115100,736341500,10550,10560,10560,10550,1145
20240318,115000,724258140,10560,10560,10560,10560,208
20240318,114900,722061660,10570,10570,10570,10570,8
20240318,114800,721977100,10560,10560,10560,10560,8
20240318,114700,721892620,10560,10570,10570,10560,5
20240318,114600,721839810,10550,10570,10570,10550,58
20240318,114500,721227600,10550,10560,10560,10550,641
20240318,114400,714459990,10550,10580,10580,10550,3058
20240318,114300,682151990,10570,10570,10570,10570,41
20240318,114200,681718620,10580,10580,10580,10580,503
20240318,114100,676396880,10580,10590,10600,10580,116
20240318,114000,675168490,10580,10600,10600,10580,1082
20240318,113900,663717810,10610,10590,10610,10590,21
20240318,113800,663495080,10610,10600,10610,10590,18
20240318,113700,663304310,10590,10590,10590,10590,4
20240318,113600,663261950,10590,10600,10610,10590,24
20240318,113500,663007540,10610,10590,10610,10590,23
20240318,113400,662763620,10600,10590,10600,10590,14
20240318,113300,662615260,10580,10580,10580,10580,8
20240318,113200,662530620,10610,10590,10610,10590,8
20240318,113100,662445800,10580,10590,10590,10580,205
20240318,113000,660276720,10580,10590,10610,10580,657
20240318,112900,653314670,10580,10590,10590,10580,1078
20240318,112800,641905020,10600,10610,10610,10590,206
20240318,112700,639721450,10600,10600,10600,10600,4
20240318,112600,639679050,10600,10600,10610,10600,18
20240318,112500,639488220,10600,10590,10600,10590,33
20240318,112400,639138460,10590,10590,10590,10590,5
20240318,112300,639085510,10600,10590,10600,10590,11
20240318,112200,638968990,10600,10600,10600,10600,11
20240318,112100,638852390,10600,10600,10600,10600,7
20240318,112000,638778190,10590,10600,10600,10590,49
20240318,111900,638259220,10590,10590,10590,10590,4
20240318,111800,638216860,10590,10610,10620,10590,2182
20240318,111700,615102330,10610,10610,10610,10610,4
20240318,111600,615059890,10610,10610,10610,10610,8
20240318,111500,614975010,10610,10610,10610,10610,8
20240318,111400,614890130,10610,10600,10610,10600,134
20240318,111300,613469700,10600,10610,10610,10600,7
20240318,111200,613395470,10600,10600,10600,10600,4
20240318,111100,613353070,10610,10610,10610,10610,20
20240318,111000,613140870,10610,10610,10610,10610,8
20240318,110900,613055990,10600,10610,10690,10600,476
20240318,110800,607986750,10590,10600,10600,10590,55
20240318,110700,607403790,10590,10600,10600,10590,1695
20240318,110600,589438050,10610,10610,10610,10610,5
20240318,110500,589385000,10610,10600,10610,10600,308
20240318,110400,586117630,10610,10610,10610,10610,175
20240318,110300,584260880,10610,10610,10610,10600,40
20240318,110200,583836560,10610,10600,10610,10600,14
20240318,110100,583688060,10610,10610,10610,10600,18
20240318,110000,583497120,10600,10600,10610,10600,58
20240318,105900,582881820,10610,10600,10610,10600,806
20240318,105800,574338200,10600,10610,10610,10600,35
20240318,105700,573966890,10610,10600,10610,10600,8
20240318,105600,573882050,10600,10620,10620,10600,1081
20240318,105500,562415850,10630,10620,10630,10620,213
20240318,105400,560151740,10620,10620,10620,10620,0
20240318,105300,560151740,10620,10620,10620,10620,8
20240318,105200,560066780,10630,10620,10630,10620,11
20240318,105100,559949930,10620,10620,10620,10620,0
20240318,105000,559949930,10620,10620,10620,10620,8
20240318,104900,559864970,10630,10620,10630,10620,7
20240318,104800,559790600,10610,10620,10620,10610,580
20240318,104700,553631550,10620,10620,10620,10620,8
20240318,104600,553546590,10630,10610,10630,10610,57
20240318,104500,552941720,10600,10620,10620,10600,1301
20240318,104400,539138950,10640,10620,10640,10620,205
20240318,104300,536958290,10620,10610,10620,10610,218
20240318,104200,534645020,10610,10620,10620,10600,33
20240318,104100,534294920,10620,10620,10620,10620,3
20240318,104000,534263060,10610,10610,10610,10610,8
20240318,103900,534178180,10640,10620,10640,10610,384
20240318,103800,530103070,10620,10610,10620,10610,140
20240318,103700,528617620,10610,10610,10610,10610,4
20240318,103600,528575180,10610,10610,10610,10610,113
20240318,103500,527376250,10610,10600,10610,10600,20
20240318,103400,527164130,10600,10610,10610,10600,1640
20240318,103300,509765740,10610,10620,10620,10610,258
20240318,103200,507026370,10620,10610,10620,10610,115
20240318,103100,505805150,10620,10620,10620,10620,1
20240318,103000,505794530,10610,10610,10620,10610,13
20240318,102900,505656550,10610,10620,10620,10610,54
20240318,102800,505083110,10610,10620,10620,10610,188
20240318,102700,503087350,10620,10630,10630,10620,80
20240318,102600,502237030,10630,10630,10630,10630,4
20240318,102500,502194510,10630,10640,10640,10620,38
20240318,102400,501790630,10640,10630,10640,10630,126
20240318,102300,500451240,10620,10630,10630,10610,2136
20240318,102200,477748520,10630,10630,10640,10630,14
20240318,102100,477599650,10640,10630,10640,10630,5
20240318,102000,477546490,10660,10630,10660,10630,1684
20240318,101900,459645420,10630,10610,10630,10610,105
20240318,101800,458529350,10610,10610,10610,10610,52
20240318,101700,457977630,10610,10610,10610,10610,4
20240318,101600,457935190,10620,10610,10620,10610,95
20240318,101500,456926300,10610,10610,10620,10610,46
20240318,101400,456438040,10610,10630,10630,10610,2170
20240318,101300,433409150,10620,10620,10630,10620,12
20240318,101200,433281690,10620,10670,10670,10620,1212
20240318,101100,420397150,10670,10700,10700,10670,59
20240318,101000,419766970,10690,10670,10690,10670,195
20240318,100900,417685330,10680,10670,10680,10670,318
20240318,100800,414289730,10670,10680,10680,10670,826
20240318,100700,405476210,10710,10710,10710,10670,151
20240318,100600,403864880,10670,10670,10670,10670,4
20240318,100500,403822200,10710,10680,10710,10660,59
20240318,100400,403191710,10670,10650,10670,10650,5
20240318,100300,403138440,10650,10680,10680,10650,242
20240318,100200,400556520,10680,10650,10680,10620,119
20240318,100100,399289200,10630,10640,10650,10610,2252
20240318,100000,375355350,10630,10640,10640,10630,145
20240318,095900,373813860,10640,10650,10650,10640,464
20240318,095800,368876640,10640,10650,10650,10640,15
20240318,095700,368716930,10660,10660,10660,10650,64
20240318,095600,368034820,10650,10650,10650,10650,8
20240318,095500,367949620,10640,10640,10640,10640,8
20240318,095400,367864500,10640,10650,10650,10640,5
20240318,095300,367811290,10670,10660,10670,10660,2
20240318,095200,367789960,10640,10640,10640,10640,8
20240318,095100,367704840,10630,10630,10630,10630,4
20240318,095000,367662320,10630,10660,10660,10630,1323
20240318,094900,353581110,10660,10660,10680,10660,256
20240318,094800,350851370,10680,10680,10680,10660,35
20240318,094700,350477650,10680,10670,10680,10670,158
20240318,094600,348791780,10680,10680,10680,10680,1
20240318,094500,348781100,10670,10700,10700,10670,10
20240318,094400,348674340,10700,10650,10710,10650,31
20240318,094300,348343110,10710,10660,10710,10650,168
20240318,094200,346551740,10650,10650,10690,10650,64
20240318,094100,345867900,10690,10650,10690,10650,18
20240318,094000,345675670,10640,10650,10650,10640,114
20240318,093900,344461610,10650,10690,10690,10640,1184
20240318,093800,331850100,10690,10690,10690,10690,106
20240318,093700,330716960,10660,10650,10660,10650,211
20240318,093600,328467720,10650,10650,10650,10650,71
20240318,093500,327711570,10640,10690,10690,10630,5108
20240318,093400,273223410,10690,10690,10690,10690,8
20240318,093300,273137890,10690,10690,10690,10690,150
20240318,093200,271534390,10690,10690,10730,10690,9
20240318,093100,271438140,10690,10690,10690,10690,159
20240318,093000,269738430,10690,10700,10700,10690,177
20240318,092900,267844570,10700,10700,10730,10700,11
20240318,092800,267726780,10700,10720,10720,10690,2241
20240318,092700,243743740,10730,10730,10730,10710,206
20240318,092600,241534580,10730,10730,10730,10730,64
20240318,092500,240847860,10720,10720,10730,10720,17
20240318,092400,240665600,10700,10720,10720,10700,367
20240318,092300,236737080,10720,10700,10720,10700,160
20240318,092200,235022700,10700,10710,10710,10700,300
20240318,092100,231809780,10700,10710,10710,10700,206
20240318,092000,229603560,10710,10720,10720,10710,22
20240318,091900,229367760,10720,10710,10720,10700,68
20240318,091800,228638920,10710,10710,10710,10710,5
20240318,091700,228585370,10670,10720,10720,10660,1092
20240318,091600,216925940,10700,10730,10730,10700,130
20240318,091500,215533420,10720,10720,10720,10720,168
20240318,091400,213732460,10720,10720,10720,10700,1151
20240318,091300,201393940,10690,10720,10720,10690,148
20240318,091200,199809820,10700,10720,10720,10700,539
20240318,091100,194039380,10710,10680,10720,10680,2302
20240318,091000,169445850,10670,10740,10740,10670,8255
20240318,090900,81117860,10750,10760,10760,10730,1119
20240318,090800,69100020,10770,10740,10770,10710,388
20240318,090700,64933870,10750,10770,10770,10740,1017
20240318,090600,54001500,10770,10830,10830,10770,426
20240318,090500,49404610,10830,10830,10830,10800,1521
20240318,090400,32954330,10850,10860,10860,10850,387
20240318,090300,28754720,10870,10860,10870,10860,222
20240318,090200,26342490,10860,10800,10860,10800,338
20240318,090100,22674340,10860,10850,10880,10850,788
20240318,090000,14117450,10850,10850,10850,10800,1253