KissMeData/234690/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204500,1615112800,11550,11550,11550,11550,1107
20240318,204400,1615112800,11550,11550,11550,11550,0
20240318,204300,1615112800,11550,11550,11550,11550,0
20240318,204200,1615112800,11550,11550,11550,11550,0
20240318,204100,1615112800,11550,11550,11550,11550,0
20240318,204000,1615112800,11550,11550,11550,11550,0
20240318,203900,1615112800,11550,11550,11550,11550,0
20240318,203800,1615112800,11550,11550,11550,11550,0
20240318,203700,1615112800,11550,11550,11550,11550,0
20240318,203600,1615112800,11550,11550,11550,11550,0
20240318,203500,1615112800,11550,11550,11550,11550,0
20240318,203400,1615112800,11550,11550,11550,11550,0
20240318,203300,1615112800,11550,11550,11550,11550,0
20240318,203200,1615112800,11550,11550,11550,11550,0
20240318,203100,1615112800,11550,11550,11550,11550,0
20240318,203000,1615112800,11550,11550,11550,11550,0
20240318,202900,1615112800,11550,11550,11550,11550,0
20240318,202800,1615112800,11550,11550,11550,11550,0
20240318,202700,1615112800,11550,11550,11550,11550,0
20240318,202600,1615112800,11550,11550,11550,11550,0
20240318,202500,1615112800,11550,11550,11550,11550,0
20240318,202400,1615112800,11550,11550,11550,11550,0
20240318,202300,1615112800,11550,11550,11550,11550,0
20240318,202200,1615112800,11550,11550,11550,11550,0
20240318,202100,1615112800,11550,11550,11550,11550,0
20240318,202000,1615112800,11550,11550,11550,11550,0
20240318,201900,1615112800,11550,11550,11550,11550,0
20240318,201800,1615112800,11550,11550,11550,11550,0
20240318,201700,1615112800,11550,11550,11550,11550,0
20240318,201600,1615112800,11550,11550,11550,11550,0
20240318,201500,1615112800,11550,11550,11550,11550,1107
20240318,201400,1615112800,11550,11550,11550,11550,0
20240318,201300,1615112800,11550,11550,11550,11550,0
20240318,201200,1615112800,11550,11550,11550,11550,0
20240318,201100,1615112800,11550,11550,11550,11550,0
20240318,201000,1615112800,11550,11550,11550,11550,0
20240318,200900,1615112800,11550,11550,11550,11550,0
20240318,200800,1615112800,11550,11550,11550,11550,0
20240318,200700,1615112800,11550,11550,11550,11550,0
20240318,200600,1615112800,11550,11550,11550,11550,0
20240318,200500,1615112800,11550,11550,11550,11550,0
20240318,200400,1615112800,11550,11550,11550,11550,0
20240318,200300,1615112800,11550,11550,11550,11550,0
20240318,200200,1615112800,11550,11550,11550,11550,0
20240318,200100,1615112800,11550,11550,11550,11550,0
20240318,200000,1615112800,11550,11550,11550,11550,0
20240318,195900,1615112800,11550,11550,11550,11550,0
20240318,195800,1615112800,11550,11550,11550,11550,0
20240318,195700,1615112800,11550,11550,11550,11550,0
20240318,195600,1615112800,11550,11550,11550,11550,0
20240318,195500,1615112800,11550,11550,11550,11550,0
20240318,195400,1615112800,11550,11550,11550,11550,0
20240318,195300,1615112800,11550,11550,11550,11550,0
20240318,195200,1615112800,11550,11550,11550,11550,0
20240318,195100,1615112800,11550,11550,11550,11550,0
20240318,195000,1615112800,11550,11550,11550,11550,0
20240318,194900,1615112800,11550,11550,11550,11550,0
20240318,194800,1615112800,11550,11550,11550,11550,0
20240318,194700,1615112800,11550,11550,11550,11550,0
20240318,194600,1615112800,11550,11550,11550,11550,0
20240318,194500,1615112800,11550,11550,11550,11550,1107
20240318,194400,1615112800,11550,11550,11550,11550,0
20240318,194300,1615112800,11550,11550,11550,11550,0
20240318,194200,1615112800,11550,11550,11550,11550,0
20240318,194100,1615112800,11550,11550,11550,11550,0
20240318,194000,1615112800,11550,11550,11550,11550,0
20240318,193900,1615112800,11550,11550,11550,11550,0
20240318,193800,1615112800,11550,11550,11550,11550,0
20240318,193700,1615112800,11550,11550,11550,11550,0
20240318,193600,1615112800,11550,11550,11550,11550,0
20240318,193500,1615112800,11550,11550,11550,11550,0
20240318,193400,1615112800,11550,11550,11550,11550,0
20240318,193300,1615112800,11550,11550,11550,11550,0
20240318,193200,1615112800,11550,11550,11550,11550,0
20240318,193100,1615112800,11550,11550,11550,11550,0
20240318,193000,1615112800,11550,11550,11550,11550,0
20240318,192900,1615112800,11550,11550,11550,11550,0
20240318,192800,1615112800,11550,11550,11550,11550,0
20240318,192700,1615112800,11550,11550,11550,11550,0
20240318,192600,1615112800,11550,11550,11550,11550,0
20240318,192500,1615112800,11550,11550,11550,11550,0
20240318,192400,1615112800,11550,11550,11550,11550,0
20240318,192300,1615112800,11550,11550,11550,11550,0
20240318,192200,1615112800,11550,11550,11550,11550,0
20240318,192100,1615112800,11550,11550,11550,11550,0
20240318,192000,1615112800,11550,11550,11550,11550,0
20240318,191900,1615112800,11550,11550,11550,11550,0
20240318,191800,1615112800,11550,11550,11550,11550,0
20240318,191700,1615112800,11550,11550,11550,11550,0
20240318,191600,1615112800,11550,11550,11550,11550,0
20240318,191500,1615112800,11550,11550,11550,11550,1107
20240318,191400,1615112800,11550,11550,11550,11550,0
20240318,191300,1615112800,11550,11550,11550,11550,0
20240318,191200,1615112800,11550,11550,11550,11550,0
20240318,191100,1615112800,11550,11550,11550,11550,0
20240318,191000,1615112800,11550,11550,11550,11550,0
20240318,190900,1615112800,11550,11550,11550,11550,0
20240318,190800,1615112800,11550,11550,11550,11550,0
20240318,190700,1615112800,11550,11550,11550,11550,0
20240318,190600,1615112800,11550,11550,11550,11550,0
20240318,190500,1615112800,11550,11550,11550,11550,0
20240318,190400,1615112800,11550,11550,11550,11550,0
20240318,190300,1615112800,11550,11550,11550,11550,0
20240318,190200,1615112800,11550,11550,11550,11550,0
20240318,190100,1615112800,11550,11550,11550,11550,0
20240318,190000,1615112800,11550,11550,11550,11550,0
20240318,185900,1615112800,11550,11550,11550,11550,0
20240318,185800,1615112800,11550,11550,11550,11550,0
20240318,185700,1615112800,11550,11550,11550,11550,0
20240318,185600,1615112800,11550,11550,11550,11550,0
20240318,185500,1615112800,11550,11550,11550,11550,0
20240318,185400,1615112800,11550,11550,11550,11550,0
20240318,185300,1615112800,11550,11550,11550,11550,0
20240318,185200,1615112800,11550,11550,11550,11550,0
20240318,185100,1615112800,11550,11550,11550,11550,0
20240318,185000,1615112800,11550,11550,11550,11550,0
20240318,184900,1615112800,11550,11550,11550,11550,0
20240318,184800,1615112800,11550,11550,11550,11550,0
20240318,184700,1615112800,11550,11550,11550,11550,0
20240318,184600,1615112800,11550,11550,11550,11550,0
20240318,184500,1615112800,11550,11550,11550,11550,1107
20240318,184400,1615112800,11550,11550,11550,11550,0
20240318,184300,1615112800,11550,11550,11550,11550,0
20240318,184200,1615112800,11550,11550,11550,11550,0
20240318,184100,1615112800,11550,11550,11550,11550,0
20240318,184000,1615112800,11550,11550,11550,11550,0
20240318,183900,1615112800,11550,11550,11550,11550,0
20240318,183800,1615112800,11550,11550,11550,11550,0
20240318,183700,1615112800,11550,11550,11550,11550,0
20240318,183600,1615112800,11550,11550,11550,11550,0
20240318,183500,1615112800,11550,11550,11550,11550,0
20240318,183400,1615112800,11550,11550,11550,11550,0
20240318,183300,1615112800,11550,11550,11550,11550,0
20240318,183200,1615112800,11550,11550,11550,11550,0
20240318,183100,1615112800,11550,11550,11550,11550,0
20240318,183000,1615112800,11550,11550,11550,11550,0
20240318,182900,1615112800,11550,11550,11550,11550,0
20240318,182800,1615112800,11550,11550,11550,11550,0
20240318,182700,1615112800,11550,11550,11550,11550,0
20240318,182600,1615112800,11550,11550,11550,11550,0
20240318,182500,1615112800,11550,11550,11550,11550,0
20240318,182400,1615112800,11550,11550,11550,11550,0
20240318,182300,1615112800,11550,11550,11550,11550,0
20240318,182200,1615112800,11550,11550,11550,11550,0
20240318,182100,1615112800,11550,11550,11550,11550,0
20240318,182000,1615112800,11550,11550,11550,11550,0
20240318,181900,1615112800,11550,11550,11550,11550,0
20240318,181800,1615112800,11550,11550,11550,11550,0
20240318,181700,1615112800,11550,11550,11550,11550,0
20240318,181600,1615112800,11550,11550,11550,11550,0
20240318,181500,1615112800,11550,11550,11550,11550,1107
20240318,181400,1615112800,11550,11550,11550,11550,0
20240318,181300,1615112800,11550,11550,11550,11550,0
20240318,181200,1615112800,11550,11550,11550,11550,0
20240318,181100,1615112800,11550,11550,11550,11550,0
20240318,181000,1615112800,11550,11550,11550,11550,0
20240318,180900,1615112800,11550,11550,11550,11550,0
20240318,180800,1615112800,11550,11550,11550,11550,0
20240318,180700,1615112800,11550,11550,11550,11550,0
20240318,180600,1615112800,11550,11550,11550,11550,0
20240318,180500,1615112800,11550,11550,11550,11550,0
20240318,180400,1615112800,11550,11550,11550,11550,0
20240318,180300,1615112800,11550,11550,11550,11550,0
20240318,180200,1615112800,11550,11550,11550,11550,0
20240318,180100,1615112800,11550,11550,11550,11550,0
20240318,180000,1615112800,11550,11550,11550,11550,0
20240318,175900,1615112800,11550,11550,11550,11550,0
20240318,175800,1615112800,11550,11550,11550,11550,0
20240318,175700,1615112800,11550,11550,11550,11550,0
20240318,175600,1615112800,11550,11550,11550,11550,0
20240318,175500,1615112800,11550,11550,11550,11550,0
20240318,175400,1615112800,11550,11550,11550,11550,0
20240318,175300,1615112800,11550,11550,11550,11550,0
20240318,175200,1615112800,11550,11550,11550,11550,0
20240318,175100,1615112800,11550,11550,11550,11550,0
20240318,175000,1615112800,11550,11550,11550,11550,0
20240318,174900,1615112800,11550,11550,11550,11550,0
20240318,174800,1615112800,11550,11550,11550,11550,0
20240318,174700,1615112800,11550,11550,11550,11550,0
20240318,174600,1615112800,11550,11550,11550,11550,0
20240318,174500,1615112800,11550,11550,11550,11550,1107
20240318,174400,1615112800,11550,11550,11550,11550,0
20240318,174300,1615112800,11550,11550,11550,11550,0
20240318,174200,1615112800,11550,11550,11550,11550,0
20240318,174100,1615112800,11550,11550,11550,11550,0
20240318,174000,1615112800,11550,11550,11550,11550,0
20240318,173900,1615112800,11550,11550,11550,11550,0
20240318,173800,1615112800,11550,11550,11550,11550,0
20240318,173700,1615112800,11550,11550,11550,11550,0
20240318,173600,1615112800,11550,11550,11550,11550,0
20240318,173500,1615112800,11550,11550,11550,11550,0
20240318,173400,1615112800,11550,11550,11550,11550,0
20240318,173300,1615112800,11550,11550,11550,11550,0
20240318,173200,1615112800,11550,11550,11550,11550,0
20240318,173100,1615112800,11550,11550,11550,11550,0
20240318,173000,1615112800,11550,11550,11550,11550,0
20240318,172900,1615112800,11550,11550,11550,11550,0
20240318,172800,1615112800,11550,11550,11550,11550,0
20240318,172700,1615112800,11550,11550,11550,11550,0
20240318,172600,1615112800,11550,11550,11550,11550,0
20240318,172500,1615112800,11550,11550,11550,11550,0
20240318,172400,1615112800,11550,11550,11550,11550,0
20240318,172300,1615112800,11550,11550,11550,11550,0
20240318,172200,1615112800,11550,11550,11550,11550,0
20240318,172100,1615112800,11550,11550,11550,11550,0
20240318,172000,1615112800,11550,11550,11550,11550,0
20240318,171900,1615112800,11550,11550,11550,11550,0
20240318,171800,1615112800,11550,11550,11550,11550,0
20240318,171700,1615112800,11550,11550,11550,11550,0
20240318,171600,1615112800,11550,11550,11550,11550,0
20240318,171500,1615112800,11550,11550,11550,11550,1107
20240318,171400,1615112800,11550,11550,11550,11550,0
20240318,171300,1615112800,11550,11550,11550,11550,0
20240318,171200,1615112800,11550,11550,11550,11550,0
20240318,171100,1615112800,11550,11550,11550,11550,0
20240318,171000,1615112800,11550,11550,11550,11550,0
20240318,170900,1615112800,11550,11550,11550,11550,0
20240318,170800,1615112800,11550,11550,11550,11550,0
20240318,170700,1615112800,11550,11550,11550,11550,0
20240318,170600,1615112800,11550,11550,11550,11550,0
20240318,170500,1615112800,11550,11550,11550,11550,0
20240318,170400,1615112800,11550,11550,11550,11550,0
20240318,170300,1615112800,11550,11550,11550,11550,0
20240318,170200,1615112800,11550,11550,11550,11550,0
20240318,170100,1615112800,11550,11550,11550,11550,0
20240318,170000,1615112800,11550,11550,11550,11550,0
20240318,165900,1615112800,11550,11550,11550,11550,0
20240318,165800,1615112800,11550,11550,11550,11550,0
20240318,165700,1615112800,11550,11550,11550,11550,0
20240318,165600,1615112800,11550,11550,11550,11550,0
20240318,165500,1615112800,11550,11550,11550,11550,0
20240318,165400,1615112800,11550,11550,11550,11550,0
20240318,165300,1615112800,11550,11550,11550,11550,0
20240318,165200,1615112800,11550,11550,11550,11550,0
20240318,165100,1615112800,11550,11550,11550,11550,0
20240318,165000,1615112800,11550,11550,11550,11550,0
20240318,164900,1615112800,11550,11550,11550,11550,0
20240318,164800,1615112800,11550,11550,11550,11550,0
20240318,164700,1615112800,11550,11550,11550,11550,0
20240318,164600,1615112800,11550,11550,11550,11550,0
20240318,164500,1615112800,11550,11550,11550,11550,1107
20240318,164400,1615112800,11550,11550,11550,11550,0
20240318,164300,1615112800,11550,11550,11550,11550,0
20240318,164200,1615112800,11550,11550,11550,11550,0
20240318,164100,1615112800,11550,11550,11550,11550,0
20240318,164000,1615112800,11550,11550,11550,11550,0
20240318,163900,1615112800,11550,11550,11550,11550,0
20240318,163800,1615112800,11550,11550,11550,11550,0
20240318,163700,1615112800,11550,11550,11550,11550,0
20240318,163600,1615112800,11550,11550,11550,11550,0
20240318,163500,1615112800,11550,11550,11550,11550,0
20240318,163400,1615112800,11550,11550,11550,11550,0
20240318,163300,1615112800,11550,11550,11550,11550,0
20240318,163200,1615112800,11550,11550,11550,11550,0
20240318,163100,1615112800,11550,11550,11550,11550,0
20240318,163000,1615112800,11550,11550,11550,11550,0
20240318,162900,1615112800,11550,11550,11550,11550,0
20240318,162800,1615112800,11550,11550,11550,11550,0
20240318,162700,1615112800,11550,11550,11550,11550,0
20240318,162600,1615112800,11550,11550,11550,11550,0
20240318,162500,1615112800,11550,11550,11550,11550,0
20240318,162400,1615112800,11550,11550,11550,11550,0
20240318,162300,1615112800,11550,11550,11550,11550,0
20240318,162200,1615112800,11550,11550,11550,11550,0
20240318,162100,1615112800,11550,11550,11550,11550,0
20240318,162000,1615112800,11550,11550,11550,11550,0
20240318,161900,1615112800,11550,11550,11550,11550,0
20240318,161800,1615112800,11550,11550,11550,11550,0
20240318,161700,1615112800,11550,11550,11550,11550,0
20240318,161600,1615112800,11550,11550,11550,11550,0
20240318,161500,1615112800,11550,11550,11550,11550,1107
20240318,161400,1615112800,11550,11550,11550,11550,0
20240318,161300,1615112800,11550,11550,11550,11550,0
20240318,161200,1615112800,11550,11550,11550,11550,0
20240318,161100,1615112800,11550,11550,11550,11550,0
20240318,161000,1615112800,11550,11550,11550,11550,0
20240318,160900,1615112800,11550,11550,11550,11550,0
20240318,160800,1615112800,11550,11550,11550,11550,0
20240318,160700,1615112800,11550,11550,11550,11550,0
20240318,160600,1615112800,11550,11550,11550,11550,0
20240318,160500,1615112800,11550,11550,11550,11550,0
20240318,160400,1615112800,11550,11550,11550,11550,0
20240318,160300,1615112800,11550,11550,11550,11550,0
20240318,160200,1615112800,11550,11550,11550,11550,0
20240318,160100,1615112800,11550,11550,11550,11550,0
20240318,160000,1615112800,11550,11550,11550,11550,0
20240318,155900,1615112800,11550,11550,11550,11550,0
20240318,155800,1615112800,11550,11550,11550,11550,0
20240318,155700,1615112800,11550,11550,11550,11550,0
20240318,155600,1615112800,11550,11550,11550,11550,0
20240318,155500,1615112800,11550,11550,11550,11550,0
20240318,155400,1615112800,11550,11550,11550,11550,0
20240318,155300,1615112800,11550,11550,11550,11550,0
20240318,155200,1615112800,11550,11550,11550,11550,0
20240318,155100,1615112800,11550,11550,11550,11550,0
20240318,155000,1615112800,11550,11550,11550,11550,0
20240318,154900,1615112800,11550,11550,11550,11550,0
20240318,154800,1615112800,11550,11550,11550,11550,0
20240318,154700,1615112800,11550,11550,11550,11550,0
20240318,154600,1615112800,11550,11550,11550,11550,0
20240318,154500,1615112800,11550,11550,11550,11550,1107
20240318,154400,1615112800,11550,11550,11550,11550,0
20240318,154300,1615112800,11550,11550,11550,11550,0
20240318,154200,1615112800,11550,11550,11550,11550,0
20240318,154100,1615112800,11550,11550,11550,11550,0
20240318,154000,1615112800,11550,11550,11550,11550,0
20240318,153900,1615112800,11550,11550,11550,11550,0
20240318,153800,1615112800,11550,11550,11550,11550,0
20240318,153700,1615112800,11550,11550,11550,11550,0
20240318,153600,1615112800,11550,11550,11550,11550,0
20240318,153500,1615112800,11550,11550,11550,11550,0
20240318,153400,1615112800,11550,11550,11550,11550,0
20240318,153300,1615112800,11550,11550,11550,11550,0
20240318,153200,1615112800,11550,11550,11550,11550,0
20240318,153100,1615112800,11550,11550,11550,11550,0
20240318,153000,1615112800,11550,11550,11550,11550,1107
20240318,152900,1602326950,11550,11550,11550,11550,0
20240318,152800,1602326950,11550,11550,11550,11550,0
20240318,152700,1602326950,11550,11550,11550,11550,0
20240318,152600,1602326950,11550,11550,11550,11550,0
20240318,152500,1602326950,11550,11550,11550,11550,0
20240318,152400,1602326950,11550,11550,11550,11550,0
20240318,152300,1602326950,11550,11550,11550,11550,0
20240318,152200,1602326950,11550,11550,11550,11550,0
20240318,152100,1602326950,11550,11550,11550,11550,0
20240318,152000,1602326950,11550,11550,11550,11550,0
20240318,151900,1602326950,11550,11550,11550,11530,209
20240318,151800,1599916360,11550,11530,11550,11520,309
20240318,151700,1596350440,11530,11530,11530,11530,132
20240318,151600,1594828480,11520,11530,11530,11520,150
20240318,151500,1593100250,11530,11510,11530,11510,497
20240318,151400,1587376100,11520,11520,11520,11520,20
20240318,151300,1587145700,11520,11510,11520,11510,171
20240318,151200,1585175790,11510,11520,11520,11500,321
20240318,151100,1581483450,11520,11520,11520,11520,12
20240318,151000,1581345210,11520,11520,11530,11520,773
20240318,150900,1572440180,11520,11520,11520,11500,213
20240318,150800,1569986480,11530,11520,11530,11520,60
20240318,150700,1569295250,11520,11540,11540,11510,142
20240318,150600,1567656820,11540,11540,11540,11520,99
20240318,150500,1566514800,11540,11540,11540,11540,1
20240318,150400,1566503260,11540,11520,11540,11520,25
20240318,150300,1566215240,11540,11540,11540,11490,868
20240318,150200,1556231510,11540,11540,11540,11540,139
20240318,150100,1554627450,11550,11550,11550,11550,382
20240318,150000,1550215350,11560,11550,11560,11510,281
20240318,145900,1546968810,11510,11550,11550,11510,797
20240318,145800,1537792450,11550,11550,11550,11550,2
20240318,145700,1537769350,11560,11530,11570,11500,271
20240318,145600,1534643850,11530,11530,11530,11530,70
20240318,145500,1533836750,11550,11540,11550,11520,59
20240318,145400,1533155950,11540,11570,11570,11500,2466
20240318,145300,1504774710,11550,11550,11550,11550,1
20240318,145200,1504763160,11540,11580,11580,11540,61
20240318,145100,1504057330,11580,11540,11580,11540,221
20240318,145000,1501504750,11580,11580,11580,11530,43
20240318,144900,1501008710,11520,11600,11600,11510,1160
20240318,144800,1487608440,11600,11580,11600,11560,232
20240318,144700,1484922260,11600,11580,11600,11580,23
20240318,144600,1484655900,11580,11620,11620,11580,110
20240318,144500,1483379560,11620,11620,11640,11600,144
20240318,144400,1481706150,11620,11620,11620,11620,39
20240318,144300,1481252970,11620,11610,11640,11610,496
20240318,144200,1475490430,11620,11600,11620,11580,74
20240318,144100,1474631950,11600,11590,11600,11590,38
20240318,144000,1474191180,11600,11640,11640,11600,412
20240318,143900,1469395880,11600,11600,11650,11570,611
20240318,143800,1462309230,11600,11560,11600,11560,136
20240318,143700,1460734530,11560,11500,11560,11500,250
20240318,143600,1457846340,11510,11510,11520,11500,183
20240318,143500,1455739270,11510,11490,11510,11490,80
20240318,143400,1454819500,11490,11490,11500,11480,132
20240318,143300,1453302260,11490,11510,11510,11490,472
20240318,143200,1447874170,11520,11520,11520,11520,455
20240318,143100,1442632570,11520,11530,11530,11520,57
20240318,143000,1441975910,11520,11530,11530,11520,231
20240318,142900,1439313280,11530,11520,11530,11520,44
20240318,142800,1438806280,11520,11520,11520,11500,244
20240318,142700,1435998470,11500,11500,11520,11500,240
20240318,142600,1433235850,11500,11510,11510,11500,110
20240318,142500,1431970380,11500,11500,11500,11500,14
20240318,142400,1431809380,11490,11540,11540,11490,1121
20240318,142300,1418902140,11540,11550,11550,11540,160
20240318,142200,1417055300,11550,11560,11560,11550,126
20240318,142100,1415598790,11590,11560,11600,11560,395
20240318,142000,1411024680,11570,11610,11610,11560,205
20240318,141900,1408653680,11540,11560,11560,11540,8745
20240318,141800,1307647190,11600,11590,11620,11560,364
20240318,141700,1303428160,11600,11600,11600,11600,65
20240318,141600,1302674160,11600,11610,11610,11600,101
20240318,141500,1301502370,11600,11620,11620,11600,362
20240318,141400,1297300530,11620,11630,11640,11610,163
20240318,141300,1295406470,11640,11660,11660,11640,914
20240318,141200,1284753130,11660,11630,11660,11620,839
20240318,141100,1274992690,11630,11600,11660,11590,2268
20240318,141000,1248685650,11590,11630,11640,11590,2006
20240318,140900,1225366500,11630,11520,11640,11520,3129
20240318,140800,1189096030,11530,11540,11540,11480,800
20240318,140700,1179874200,11550,11550,11550,11450,5733
20240318,140600,1113761690,11540,11490,11560,11450,2775
20240318,140500,1081854170,11490,11310,11490,11310,1542
20240318,140400,1064190030,11310,11330,11330,11310,243
20240318,140300,1061437140,11330,11330,11330,11330,230
20240318,140200,1058831240,11330,11340,11340,11330,35
20240318,140100,1058434590,11330,11330,11330,11330,23
20240318,140000,1058174000,11330,11340,11340,11330,51
20240318,135900,1057596150,11330,11330,11330,11330,15
20240318,135800,1057426200,11330,11330,11330,11330,23
20240318,135700,1057165610,11330,11330,11330,11330,59
20240318,135600,1056497140,11330,11330,11330,11330,15
20240318,135500,1056327190,11330,11340,11340,11330,388
20240318,135400,1051927390,11330,11340,11340,11330,272
20240318,135300,1048843440,11340,11340,11340,11330,314
20240318,135200,1045282790,11340,11360,11360,11340,633
20240318,135100,1038097820,11360,11350,11360,11350,117
20240318,135000,1036769340,11350,11370,11370,11350,17
20240318,134900,1036576350,11350,11350,11350,11340,162
20240318,134800,1034739080,11340,11340,11390,11340,202
20240318,134700,1032442220,11340,11340,11340,11340,7
20240318,134600,1032362840,11340,11340,11340,11340,4
20240318,134500,1032317480,11340,11340,11340,11340,52
20240318,134400,1031727800,11340,11340,11340,11340,1008
20240318,134300,1020297080,11340,11330,11340,11330,50
20240318,134200,1019730490,11390,11330,11390,11330,1152
20240318,134100,1006650600,11320,11310,11320,11310,35
20240318,134000,1006254730,11310,11320,11320,11310,41
20240318,133900,1005791010,11310,11310,11310,11310,23
20240318,133800,1005530880,11310,11310,11310,11310,23
20240318,133700,1005270750,11310,11310,11310,11310,52
20240318,133600,1004682630,11310,11320,11320,11310,15
20240318,133500,1004512940,11320,11320,11320,11310,48
20240318,133400,1003969690,11320,11330,11330,11320,43
20240318,133300,1003482610,11330,11330,11330,11330,23
20240318,133200,1003222020,11330,11330,11330,11330,36
20240318,133100,1002814140,11330,11300,11340,11300,892
20240318,133000,992708660,11300,11310,11310,11300,11
20240318,132900,992584320,11300,11300,11300,11300,12
20240318,132800,992448720,11310,11310,11310,11310,61
20240318,132700,991758810,11320,11340,11350,11320,172
20240318,132600,989810580,11380,11330,11390,11320,205
20240318,132500,987486400,11330,11300,11330,11290,158
20240318,132400,985700120,11300,11300,11300,11300,20
20240318,132300,985474120,11300,11330,11330,11300,21
20240318,132200,985236550,11330,11280,11330,11280,69
20240318,132100,984457540,11280,11280,11320,11280,87
20240318,132000,983475540,11280,11300,11300,11280,20
20240318,131900,983249790,11280,11280,11290,11280,65
20240318,131800,982516480,11280,11290,11290,11280,53
20240318,131700,981918120,11290,11300,11300,11290,19
20240318,131600,981703500,11290,11290,11290,11290,54
20240318,131500,981093840,11270,11290,11290,11270,427
20240318,131400,976277270,11280,11290,11290,11280,13
20240318,131300,976130570,11280,11270,11280,11270,104
20240318,131200,974957700,11270,11270,11280,11270,76
20240318,131100,974101150,11270,11270,11270,11270,15
20240318,131000,973932100,11270,11280,11280,11270,62
20240318,130900,973233340,11270,11270,11270,11270,75
20240318,130800,972388090,11280,11280,11280,11270,9
20240318,130700,972286610,11280,11280,11280,11280,95
20240318,130600,971215010,11280,11280,11280,11280,74
20240318,130500,970380290,11280,11280,11290,11280,156
20240318,130400,968620500,11280,11270,11280,11270,82
20240318,130300,967695770,11260,11270,11270,11260,70
20240318,130200,966907520,11270,11270,11270,11270,38
20240318,130100,966479260,11270,11270,11270,11270,77
20240318,130000,965611470,11270,11280,11280,11260,111
20240318,125900,964360670,11270,11270,11270,11270,4
20240318,125800,964315590,11280,11260,11280,11260,189
20240318,125700,962186350,11260,11260,11270,11260,105
20240318,125600,961003880,11270,11260,11270,11260,37
20240318,125500,960587140,11260,11260,11270,11260,66
20240318,125400,959843970,11260,11260,11270,11260,60
20240318,125300,959168360,11260,11260,11260,11260,22
20240318,125200,958920640,11260,11280,11280,11260,91
20240318,125100,957895960,11260,11260,11260,11260,19
20240318,125000,957682020,11260,11280,11280,11260,14
20240318,124900,957524340,11260,11260,11280,11260,48
20240318,124800,956983840,11260,11260,11270,11260,44
20240318,124700,956488270,11270,11260,11270,11260,18
20240318,124600,956285480,11280,11280,11280,11270,432
20240318,124500,951416760,11270,11270,11270,11270,183
20240318,124400,949354350,11270,11270,11280,11270,521
20240318,124300,943482670,11280,11280,11280,11280,45
20240318,124200,942975070,11280,11280,11280,11280,34
20240318,124100,942591550,11280,11280,11280,11280,7
20240318,124000,942512590,11280,11320,11320,11280,15
20240318,123900,942343130,11300,11290,11300,11290,44
20240318,123800,941846050,11290,11270,11290,11270,75
20240318,123700,941000270,11270,11270,11280,11270,81
20240318,123600,940087370,11270,11280,11280,11270,13
20240318,123500,939940840,11310,11280,11320,11280,11
20240318,123400,939816530,11270,11280,11330,11270,64
20240318,123300,939094700,11280,11290,11290,11280,33
20240318,123200,938722450,11280,11270,11310,11270,157
20240318,123100,936949670,11280,11270,11280,11270,31
20240318,123000,936600170,11270,11290,11290,11270,17
20240318,122900,936408540,11260,11260,11280,11260,224
20240318,122800,933884600,11260,11260,11260,11260,36
20240318,122700,933479240,11260,11260,11260,11260,9
20240318,122600,933377900,11270,11260,11270,11260,188
20240318,122500,931260790,11260,11260,11260,11260,11
20240318,122400,931136930,11260,11270,11270,11260,23
20240318,122300,930877830,11260,11260,11260,11260,53
20240318,122200,930281050,11260,11260,11270,11260,39
20240318,122100,929841780,11260,11260,11260,11260,16
20240318,122000,929661620,11260,11270,11270,11260,67
20240318,121900,928906980,11260,11260,11260,11260,11
20240318,121800,928783120,11260,11250,11270,11250,67
20240318,121700,928028810,11250,11250,11250,11250,40
20240318,121600,927578810,11260,11250,11260,11250,55
20240318,121500,926959950,11250,11250,11250,11250,20
20240318,121400,926734950,11260,11260,11260,11260,41
20240318,121300,926273290,11260,11270,11270,11260,23
20240318,121200,926014200,11270,11270,11270,11270,38
20240318,121100,925585940,11270,11290,11290,11270,87
20240318,121000,924605290,11290,11290,11290,11270,78
20240318,120900,923725330,11280,11280,11280,11280,19
20240318,120800,923511010,11290,11290,11290,11280,202
20240318,120700,921230840,11280,11300,11300,11280,14
20240318,120600,921072880,11270,11270,11270,11270,23
20240318,120500,920813670,11290,11270,11290,11260,217
20240318,120400,918369060,11260,11270,11300,11260,1449
20240318,120300,901996610,11260,11270,11270,11260,159
20240318,120200,900205770,11280,11300,11310,11280,1611
20240318,120100,882010120,11300,11300,11300,11300,12
20240318,120000,881874520,11300,11310,11310,11300,35
20240318,115900,881479000,11300,11300,11300,11300,62
20240318,115800,880778400,11310,11310,11310,11310,150
20240318,115700,879081900,11310,11330,11330,11310,447
20240318,115600,874024280,11330,11340,11350,11330,179
20240318,115500,871993850,11350,11340,11350,11340,5
20240318,115400,871937140,11340,11310,11430,11310,670
20240318,115300,864301660,11310,11310,11310,11310,387
20240318,115200,859924690,11320,11320,11320,11320,148
20240318,115100,858249330,11320,11340,11340,11320,18
20240318,115000,858045550,11320,11330,11330,11320,88
20240318,114900,857049150,11320,11310,11320,11310,15
20240318,114800,856879390,11310,11320,11320,11310,97
20240318,114700,855781540,11320,11320,11330,11320,38
20240318,114600,855351110,11330,11320,11330,11320,25
20240318,114500,855068100,11320,11330,11340,11320,14
20240318,114400,854909560,11340,11310,11340,11300,52
20240318,114300,854321870,11290,11290,11300,11290,23
20240318,114200,854062090,11290,11310,11310,11290,393
20240318,114100,849621280,11300,11290,11300,11290,115
20240318,114000,848322380,11290,11290,11290,11280,35
20240318,113900,847927460,11280,11290,11290,11280,25
20240318,113800,847645340,11280,11280,11280,11280,48
20240318,113700,847103900,11280,11280,11290,11280,22
20240318,113600,846855630,11280,11280,11280,11280,87
20240318,113500,845874270,11280,11280,11280,11280,54
20240318,113400,845265150,11310,11270,11310,11270,61
20240318,113300,844577230,11270,11270,11270,11270,26
20240318,113200,844284210,11270,11270,11280,11270,12
20240318,113100,844148960,11320,11250,11320,11250,816
20240318,113000,834947960,11250,11260,11350,11250,226
20240318,112900,832392640,11250,11260,11320,11250,92
20240318,112800,831357230,11340,11280,11340,11250,221
20240318,112700,828858030,11250,11250,11250,11250,23
20240318,112600,828599280,11250,11260,11280,11250,1070
20240318,112500,816551230,11260,11250,11260,11250,86
20240318,112400,815583100,11250,11250,11250,11250,19
20240318,112300,815369350,11250,11260,11270,11250,218
20240318,112200,812915100,11260,11260,11260,11260,11
20240318,112100,812791240,11260,11280,11280,11260,60
20240318,112000,812115420,11280,11300,11300,11280,113
20240318,111900,810839670,11290,11280,11290,11280,54
20240318,111800,810230120,11280,11270,11290,11270,292
20240318,111700,806938460,11270,11280,11280,11270,796
20240318,111600,797961620,11280,11300,11310,11270,14
20240318,111500,797803690,11270,11240,11310,11240,136
20240318,111400,796270030,11240,11240,11240,11240,5
20240318,111300,796213830,11230,11230,11230,11230,32
20240318,111200,795854470,11230,11240,11250,11230,77
20240318,111100,794989480,11260,11240,11260,11240,208
20240318,111000,792649260,11240,11230,11240,11220,100
20240318,110900,791526150,11220,11220,11220,11220,109
20240318,110800,790303170,11220,11230,11230,11220,165
20240318,110700,788450760,11230,11230,11230,11230,76
20240318,110600,787597280,11230,11240,11240,11230,82
20240318,110500,786676250,11250,11210,11250,11210,9
20240318,110400,786575320,11210,11240,11260,11210,22
20240318,110300,786328140,11200,11180,11200,11180,62
20240318,110200,785634560,11300,11170,11300,11170,329
20240318,110100,781942350,11180,11180,11180,11180,21
20240318,110000,781707570,11170,11190,11190,11170,470
20240318,105900,776457560,11170,11180,11200,11170,129
20240318,105800,775015370,11180,11210,11210,11180,115
20240318,105700,773729540,11180,11200,11200,11180,1105
20240318,105600,761359320,11200,11210,11220,11200,2279
20240318,105500,735827730,11220,11220,11220,11220,140
20240318,105400,734256930,11220,11230,11230,11220,175
20240318,105300,732293420,11220,11220,11220,11220,20
20240318,105200,732069020,11220,11240,11240,11220,114
20240318,105100,730788620,11230,11220,11240,11220,58
20240318,105000,730137700,11220,11230,11230,11220,51
20240318,104900,729565370,11220,11220,11230,11220,45
20240318,104800,729060460,11220,11220,11230,11220,200
20240318,104700,726815240,11220,11210,11220,11210,145
20240318,104600,725189080,11210,11210,11210,11210,663
20240318,104500,717756850,11210,11220,11230,11210,1090
20240318,104400,705525220,11220,11230,11230,11220,236
20240318,104300,702875550,11240,11230,11240,11220,863
20240318,104200,693184180,11230,11230,11240,11230,79
20240318,104100,692297000,11230,11250,11250,11230,471
20240318,104000,687001500,11280,11290,11290,11240,117
20240318,103900,685686100,11250,11270,11290,11250,2535
20240318,103800,657150590,11270,11270,11300,11270,69
20240318,103700,656372890,11270,11290,11300,11270,1475
20240318,103600,639731940,11340,11290,11340,11280,74
20240318,103500,638896550,11290,11280,11290,11280,61
20240318,103400,638208350,11280,11280,11290,11280,158
20240318,103300,636426050,11280,11280,11290,11270,696
20240318,103200,628575380,11350,11290,11350,11290,372
20240318,103100,624358170,11290,11280,11290,11280,580
20240318,103000,617814310,11290,11360,11360,11280,216
20240318,102900,615375570,11290,11290,11290,11290,4
20240318,102800,615330410,11290,11310,11310,11290,1152
20240318,102700,602307490,11310,11320,11320,11310,593
20240318,102600,595600580,11310,11310,11310,11310,9
20240318,102500,595498790,11310,11310,11310,11310,17
20240318,102400,595306520,11310,11310,11310,11310,75
20240318,102300,594458270,11300,11300,11300,11300,4
20240318,102200,594413070,11300,11300,11300,11300,11
20240318,102100,594288770,11300,11300,11300,11300,70
20240318,102000,593497770,11300,11300,11300,11300,6
20240318,101900,593429970,11280,11280,11290,11280,111
20240318,101800,592176890,11280,11280,11280,11280,61
20240318,101700,591488810,11300,11290,11300,11280,209
20240318,101600,589130710,11330,11280,11330,11280,241
20240318,101500,586412180,11280,11280,11280,11280,59
20240318,101400,585746660,11280,11310,11310,11280,1312
20240318,101300,570935490,11310,11300,11310,11280,1191
20240318,101200,557485640,11300,11300,11300,11300,128
20240318,101100,556039240,11300,11300,11310,11300,264
20240318,101000,553056020,11290,11300,11310,11290,345
20240318,100900,549157560,11300,11300,11310,11290,120
20240318,100800,547801500,11310,11300,11310,11290,159
20240318,100700,546004200,11300,11320,11320,11290,39
20240318,100600,545563220,11320,11320,11330,11320,425
20240318,100500,540752170,11330,11330,11330,11330,158
20240318,100400,538962030,11330,11330,11450,11310,283
20240318,100300,535740700,11330,11330,11330,11330,32
20240318,100200,535378140,11280,11290,11290,11280,7
20240318,100100,535299140,11280,11290,11290,11280,367
20240318,100000,531156360,11290,11290,11290,11290,148
20240318,095900,529485440,11290,11300,11300,11290,571
20240318,095800,523033640,11300,11300,11300,11300,0
20240318,095700,523033640,11300,11290,11300,11280,853
20240318,095600,513402650,11290,11310,11310,11290,319
20240318,095500,509798840,11310,11290,11310,11290,224
20240318,095400,507265440,11280,11320,11330,11280,989
20240318,095300,496102800,11310,11310,11310,11310,109
20240318,095200,494870010,11320,11300,11330,11270,1545
20240318,095100,477413240,11330,11310,11330,11300,1056
20240318,095000,465473940,11300,11310,11310,11300,2421
20240318,094900,438093710,11310,11370,11370,11290,5278
20240318,094800,378355950,11360,11360,11500,11360,656
20240318,094700,370885370,11350,11340,11360,11310,2285
20240318,094600,345004140,11350,11370,11370,11350,437
20240318,094500,340042820,11360,11420,11420,11350,2472
20240318,094400,311911910,11420,11420,11430,11420,14
20240318,094300,311751940,11410,11430,11430,11410,744
20240318,094200,303256530,11440,11420,11440,11420,547
20240318,094100,297007040,11410,11420,11430,11410,11
20240318,094000,296881500,11410,11390,11410,11390,139
20240318,093900,295297170,11400,11410,11410,11390,265
20240318,093800,292275270,11430,11450,11450,11430,37
20240318,093700,291852030,11450,11450,11450,11450,7
20240318,093600,291771880,11450,11430,11450,11430,19
20240318,093500,291554680,11430,11410,11430,11390,49
20240318,093400,290996450,11390,11390,11430,11390,73
20240318,093300,290162910,11390,11420,11420,11390,360
20240318,093200,286060710,11380,11360,11380,11360,161
20240318,093100,284229110,11370,11450,11450,11370,3626
20240318,093000,242905770,11470,11470,11470,11420,488
20240318,092900,237325830,11440,11460,11470,11440,42
20240318,092800,236844830,11460,11460,11460,11440,1796
20240318,092700,216265660,11460,11530,11530,11460,2378
20240318,092600,188899340,11580,11580,11580,11580,11
20240318,092500,188771960,11530,11530,11530,11530,67
20240318,092400,187999450,11530,11600,11600,11530,177
20240318,092300,185958060,11550,11600,11600,11520,342
20240318,092200,182015370,11600,11600,11600,11590,64
20240318,092100,181272980,11600,11590,11600,11560,1012
20240318,092000,169553980,11590,11710,11720,11590,815
20240318,091900,160035390,11710,11700,11710,11670,383
20240318,091800,155554550,11670,11650,11670,11620,213
20240318,091700,153072090,11650,11650,11670,11600,297
20240318,091600,149612470,11580,11570,11650,11570,305
20240318,091500,146077170,11570,11540,11570,11530,51
20240318,091400,145487580,11530,11530,11570,11530,374
20240318,091300,141174290,11580,11530,11580,11520,64
20240318,091200,140436110,11520,11580,11590,11510,141
20240318,091100,138811530,11590,11540,11590,11500,218
20240318,091000,136300290,11590,11580,11590,11580,110
20240318,090900,135026140,11500,11550,11580,11500,879
20240318,090800,124903370,11500,11550,11550,11450,990
20240318,090700,113533860,11550,11490,11550,11490,23
20240318,090600,113268410,11420,11480,11490,11420,1045
20240318,090500,101298460,11470,11370,11470,11370,1468
20240318,090400,84574690,11370,11470,11470,11370,1607
20240318,090300,66250050,11460,11600,11630,11460,2768
20240318,090200,34295610,11570,11630,11630,11570,88
20240318,090100,33274800,11630,11590,11630,11580,110
20240318,090000,31999130,11600,11630,11630,11600,2481