KissMeData/048410/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192800,3958603510,19460,19460,19460,19460,979
20240318,192700,3958603510,19460,19460,19460,19460,0
20240318,192600,3958603510,19460,19460,19460,19460,0
20240318,192500,3958603510,19460,19460,19460,19460,0
20240318,192400,3958603510,19460,19460,19460,19460,0
20240318,192300,3958603510,19460,19460,19460,19460,0
20240318,192200,3958603510,19460,19460,19460,19460,0
20240318,192100,3958603510,19460,19460,19460,19460,0
20240318,192000,3958603510,19460,19460,19460,19460,0
20240318,191900,3958603510,19460,19460,19460,19460,0
20240318,191800,3958603510,19460,19460,19460,19460,0
20240318,191700,3958603510,19460,19460,19460,19460,0
20240318,191600,3958603510,19460,19460,19460,19460,0
20240318,191500,3958603510,19460,19460,19460,19460,0
20240318,191400,3958603510,19460,19460,19460,19460,0
20240318,191300,3958603510,19460,19460,19460,19460,0
20240318,191200,3958603510,19460,19460,19460,19460,0
20240318,191100,3958603510,19460,19460,19460,19460,0
20240318,191000,3958603510,19460,19460,19460,19460,0
20240318,190900,3958603510,19460,19460,19460,19460,0
20240318,190800,3958603510,19460,19460,19460,19460,0
20240318,190700,3958603510,19460,19460,19460,19460,0
20240318,190600,3958603510,19460,19460,19460,19460,0
20240318,190500,3958603510,19460,19460,19460,19460,0
20240318,190400,3958603510,19460,19460,19460,19460,0
20240318,190300,3958603510,19460,19460,19460,19460,0
20240318,190200,3958603510,19460,19460,19460,19460,0
20240318,190100,3958603510,19460,19460,19460,19460,0
20240318,190000,3958603510,19460,19460,19460,19460,0
20240318,185900,3958603510,19460,19460,19460,19460,0
20240318,185800,3958603510,19460,19460,19460,19460,979
20240318,185700,3958603510,19460,19460,19460,19460,0
20240318,185600,3958603510,19460,19460,19460,19460,0
20240318,185500,3958603510,19460,19460,19460,19460,0
20240318,185400,3958603510,19460,19460,19460,19460,0
20240318,185300,3958603510,19460,19460,19460,19460,0
20240318,185200,3958603510,19460,19460,19460,19460,0
20240318,185100,3958603510,19460,19460,19460,19460,0
20240318,185000,3958603510,19460,19460,19460,19460,0
20240318,184900,3958603510,19460,19460,19460,19460,0
20240318,184800,3958603510,19460,19460,19460,19460,0
20240318,184700,3958603510,19460,19460,19460,19460,0
20240318,184600,3958603510,19460,19460,19460,19460,0
20240318,184500,3958603510,19460,19460,19460,19460,0
20240318,184400,3958603510,19460,19460,19460,19460,0
20240318,184300,3958603510,19460,19460,19460,19460,0
20240318,184200,3958603510,19460,19460,19460,19460,0
20240318,184100,3958603510,19460,19460,19460,19460,0
20240318,184000,3958603510,19460,19460,19460,19460,0
20240318,183900,3958603510,19460,19460,19460,19460,0
20240318,183800,3958603510,19460,19460,19460,19460,0
20240318,183700,3958603510,19460,19460,19460,19460,0
20240318,183600,3958603510,19460,19460,19460,19460,0
20240318,183500,3958603510,19460,19460,19460,19460,0
20240318,183400,3958603510,19460,19460,19460,19460,0
20240318,183300,3958603510,19460,19460,19460,19460,0
20240318,183200,3958603510,19460,19460,19460,19460,0
20240318,183100,3958603510,19460,19460,19460,19460,0
20240318,183000,3958603510,19460,19460,19460,19460,0
20240318,182900,3958603510,19460,19460,19460,19460,0
20240318,182800,3958603510,19460,19460,19460,19460,979
20240318,182700,3958603510,19460,19460,19460,19460,0
20240318,182600,3958603510,19460,19460,19460,19460,0
20240318,182500,3958603510,19460,19460,19460,19460,0
20240318,182400,3958603510,19460,19460,19460,19460,0
20240318,182300,3958603510,19460,19460,19460,19460,0
20240318,182200,3958603510,19460,19460,19460,19460,0
20240318,182100,3958603510,19460,19460,19460,19460,0
20240318,182000,3958603510,19460,19460,19460,19460,0
20240318,181900,3958603510,19460,19460,19460,19460,0
20240318,181800,3958603510,19460,19460,19460,19460,0
20240318,181700,3958603510,19460,19460,19460,19460,0
20240318,181600,3958603510,19460,19460,19460,19460,0
20240318,181500,3958603510,19460,19460,19460,19460,0
20240318,181400,3958603510,19460,19460,19460,19460,0
20240318,181300,3958603510,19460,19460,19460,19460,0
20240318,181200,3958603510,19460,19460,19460,19460,0
20240318,181100,3958603510,19460,19460,19460,19460,0
20240318,181000,3958603510,19460,19460,19460,19460,0
20240318,180900,3958603510,19460,19460,19460,19460,0
20240318,180800,3958603510,19460,19460,19460,19460,0
20240318,180700,3958603510,19460,19460,19460,19460,0
20240318,180600,3958603510,19460,19460,19460,19460,0
20240318,180500,3958603510,19460,19460,19460,19460,0
20240318,180400,3958603510,19460,19460,19460,19460,0
20240318,180300,3958603510,19460,19460,19460,19460,0
20240318,180200,3958603510,19460,19460,19460,19460,0
20240318,180100,3958603510,19460,19460,19460,19460,0
20240318,180000,3958603510,19460,19460,19460,19460,0
20240318,175900,3958603510,19460,19460,19460,19460,0
20240318,175800,3958603510,19460,19460,19460,19460,979
20240318,175700,3958603510,19460,19460,19460,19460,0
20240318,175600,3958603510,19460,19460,19460,19460,0
20240318,175500,3958603510,19460,19460,19460,19460,0
20240318,175400,3958603510,19460,19460,19460,19460,0
20240318,175300,3958603510,19460,19460,19460,19460,0
20240318,175200,3958603510,19460,19460,19460,19460,0
20240318,175100,3958603510,19460,19460,19460,19460,0
20240318,175000,3958603510,19460,19460,19460,19460,0
20240318,174900,3958603510,19460,19460,19460,19460,0
20240318,174800,3958603510,19460,19460,19460,19460,0
20240318,174700,3958603510,19460,19460,19460,19460,0
20240318,174600,3958603510,19460,19460,19460,19460,0
20240318,174500,3958603510,19460,19460,19460,19460,0
20240318,174400,3958603510,19460,19460,19460,19460,0
20240318,174300,3958603510,19460,19460,19460,19460,0
20240318,174200,3958603510,19460,19460,19460,19460,0
20240318,174100,3958603510,19460,19460,19460,19460,0
20240318,174000,3958603510,19460,19460,19460,19460,0
20240318,173900,3958603510,19460,19460,19460,19460,0
20240318,173800,3958603510,19460,19460,19460,19460,0
20240318,173700,3958603510,19460,19460,19460,19460,0
20240318,173600,3958603510,19460,19460,19460,19460,0
20240318,173500,3958603510,19460,19460,19460,19460,0
20240318,173400,3958603510,19460,19460,19460,19460,0
20240318,173300,3958603510,19460,19460,19460,19460,0
20240318,173200,3958603510,19460,19460,19460,19460,0
20240318,173100,3958603510,19460,19460,19460,19460,0
20240318,173000,3958603510,19460,19460,19460,19460,0
20240318,172900,3958603510,19460,19460,19460,19460,0
20240318,172800,3958603510,19460,19460,19460,19460,979
20240318,172700,3958603510,19460,19460,19460,19460,0
20240318,172600,3958603510,19460,19460,19460,19460,0
20240318,172500,3958603510,19460,19460,19460,19460,0
20240318,172400,3958603510,19460,19460,19460,19460,0
20240318,172300,3958603510,19460,19460,19460,19460,0
20240318,172200,3958603510,19460,19460,19460,19460,0
20240318,172100,3958603510,19460,19460,19460,19460,0
20240318,172000,3958603510,19460,19460,19460,19460,0
20240318,171900,3958603510,19460,19460,19460,19460,0
20240318,171800,3958603510,19460,19460,19460,19460,0
20240318,171700,3958603510,19460,19460,19460,19460,0
20240318,171600,3958603510,19460,19460,19460,19460,0
20240318,171500,3958603510,19460,19460,19460,19460,0
20240318,171400,3958603510,19460,19460,19460,19460,0
20240318,171300,3958603510,19460,19460,19460,19460,0
20240318,171200,3958603510,19460,19460,19460,19460,0
20240318,171100,3958603510,19460,19460,19460,19460,0
20240318,171000,3958603510,19460,19460,19460,19460,0
20240318,170900,3958603510,19460,19460,19460,19460,0
20240318,170800,3958603510,19460,19460,19460,19460,0
20240318,170700,3958603510,19460,19460,19460,19460,0
20240318,170600,3958603510,19460,19460,19460,19460,0
20240318,170500,3958603510,19460,19460,19460,19460,0
20240318,170400,3958603510,19460,19460,19460,19460,0
20240318,170300,3958603510,19460,19460,19460,19460,0
20240318,170200,3958603510,19460,19460,19460,19460,0
20240318,170100,3958603510,19460,19460,19460,19460,0
20240318,170000,3958603510,19460,19460,19460,19460,0
20240318,165900,3958603510,19460,19460,19460,19460,0
20240318,165800,3958603510,19460,19460,19460,19460,979
20240318,165700,3958603510,19460,19460,19460,19460,0
20240318,165600,3958603510,19460,19460,19460,19460,0
20240318,165500,3958603510,19460,19460,19460,19460,0
20240318,165400,3958603510,19460,19460,19460,19460,0
20240318,165300,3958603510,19460,19460,19460,19460,0
20240318,165200,3958603510,19460,19460,19460,19460,0
20240318,165100,3958603510,19460,19460,19460,19460,0
20240318,165000,3958603510,19460,19460,19460,19460,0
20240318,164900,3958603510,19460,19460,19460,19460,0
20240318,164800,3958603510,19460,19460,19460,19460,0
20240318,164700,3958603510,19460,19460,19460,19460,0
20240318,164600,3958603510,19460,19460,19460,19460,0
20240318,164500,3958603510,19460,19460,19460,19460,0
20240318,164400,3958603510,19460,19460,19460,19460,0
20240318,164300,3958603510,19460,19460,19460,19460,0
20240318,164200,3958603510,19460,19460,19460,19460,0
20240318,164100,3958603510,19460,19460,19460,19460,0
20240318,164000,3958603510,19460,19460,19460,19460,0
20240318,163900,3958603510,19460,19460,19460,19460,0
20240318,163800,3958603510,19460,19460,19460,19460,0
20240318,163700,3958603510,19460,19460,19460,19460,0
20240318,163600,3958603510,19460,19460,19460,19460,0
20240318,163500,3958603510,19460,19460,19460,19460,0
20240318,163400,3958603510,19460,19460,19460,19460,0
20240318,163300,3958603510,19460,19460,19460,19460,0
20240318,163200,3958603510,19460,19460,19460,19460,0
20240318,163100,3958603510,19460,19460,19460,19460,0
20240318,163000,3958603510,19460,19460,19460,19460,0
20240318,162900,3958603510,19460,19460,19460,19460,0
20240318,162800,3958603510,19460,19460,19460,19460,979
20240318,162700,3958603510,19460,19460,19460,19460,0
20240318,162600,3958603510,19460,19460,19460,19460,0
20240318,162500,3958603510,19460,19460,19460,19460,0
20240318,162400,3958603510,19460,19460,19460,19460,0
20240318,162300,3958603510,19460,19460,19460,19460,0
20240318,162200,3958603510,19460,19460,19460,19460,0
20240318,162100,3958603510,19460,19460,19460,19460,0
20240318,162000,3958603510,19460,19460,19460,19460,0
20240318,161900,3958603510,19460,19460,19460,19460,0
20240318,161800,3958603510,19460,19460,19460,19460,0
20240318,161700,3958603510,19460,19460,19460,19460,0
20240318,161600,3958603510,19460,19460,19460,19460,0
20240318,161500,3958603510,19460,19460,19460,19460,0
20240318,161400,3958603510,19460,19460,19460,19460,0
20240318,161300,3958603510,19460,19460,19460,19460,0
20240318,161200,3958603510,19460,19460,19460,19460,0
20240318,161100,3958603510,19460,19460,19460,19460,0
20240318,161000,3958603510,19460,19460,19460,19460,0
20240318,160900,3958603510,19460,19460,19460,19460,0
20240318,160800,3958603510,19460,19460,19460,19460,0
20240318,160700,3958603510,19460,19460,19460,19460,0
20240318,160600,3958603510,19460,19460,19460,19460,0
20240318,160500,3958603510,19460,19460,19460,19460,0
20240318,160400,3958603510,19460,19460,19460,19460,0
20240318,160300,3958603510,19460,19460,19460,19460,0
20240318,160200,3958603510,19460,19460,19460,19460,0
20240318,160100,3958603510,19460,19460,19460,19460,0
20240318,160000,3958603510,19460,19460,19460,19460,0
20240318,155900,3958603510,19460,19460,19460,19460,0
20240318,155800,3958603510,19460,19460,19460,19460,979
20240318,155700,3958603510,19460,19460,19460,19460,0
20240318,155600,3958603510,19460,19460,19460,19460,0
20240318,155500,3958603510,19460,19460,19460,19460,0
20240318,155400,3958603510,19460,19460,19460,19460,0
20240318,155300,3958603510,19460,19460,19460,19460,0
20240318,155200,3958603510,19460,19460,19460,19460,0
20240318,155100,3958603510,19460,19460,19460,19460,0
20240318,155000,3958603510,19460,19460,19460,19460,0
20240318,154900,3958603510,19460,19460,19460,19460,0
20240318,154800,3958603510,19460,19460,19460,19460,0
20240318,154700,3958603510,19460,19460,19460,19460,0
20240318,154600,3958603510,19460,19460,19460,19460,0
20240318,154500,3958603510,19460,19460,19460,19460,0
20240318,154400,3958603510,19460,19460,19460,19460,0
20240318,154300,3958603510,19460,19460,19460,19460,0
20240318,154200,3958603510,19460,19460,19460,19460,0
20240318,154100,3958603510,19460,19460,19460,19460,0
20240318,154000,3958603510,19460,19460,19460,19460,0
20240318,153900,3958603510,19460,19460,19460,19460,0
20240318,153800,3958603510,19460,19460,19460,19460,0
20240318,153700,3958603510,19460,19460,19460,19460,0
20240318,153600,3958603510,19460,19460,19460,19460,0
20240318,153500,3958603510,19460,19460,19460,19460,0
20240318,153400,3958603510,19460,19460,19460,19460,0
20240318,153300,3958603510,19460,19460,19460,19460,0
20240318,153200,3958603510,19460,19460,19460,19460,0
20240318,153100,3958603510,19460,19460,19460,19460,0
20240318,153000,3958603510,19460,19460,19460,19460,979
20240318,152900,3939552170,19430,19430,19430,19430,0
20240318,152800,3939552170,19430,19430,19430,19430,0
20240318,152700,3939552170,19430,19430,19430,19430,0
20240318,152600,3939552170,19430,19430,19430,19430,0
20240318,152500,3939552170,19430,19430,19430,19430,0
20240318,152400,3939552170,19430,19430,19430,19430,0
20240318,152300,3939552170,19430,19430,19430,19430,0
20240318,152200,3939552170,19430,19430,19430,19430,0
20240318,152100,3939552170,19430,19430,19430,19430,0
20240318,152000,3939552170,19430,19430,19430,19430,0
20240318,151900,3939552170,19430,19430,19430,19420,124
20240318,151800,3937142860,19420,19410,19420,19410,235
20240318,151700,3932580180,19420,19420,19420,19410,177
20240318,151600,3929143100,19420,19410,19420,19410,186
20240318,151500,3925531350,19410,19400,19410,19400,736
20240318,151400,3911247210,19410,19410,19410,19400,65
20240318,151300,3909985590,19400,19410,19410,19400,221
20240318,151200,3905697780,19410,19390,19410,19390,713
20240318,151100,3891866150,19400,19400,19400,19390,631
20240318,151000,3879625310,19390,19400,19400,19390,856
20240318,150900,3863021600,19400,19400,19400,19380,1191
20240318,150800,3839925900,19400,19390,19400,19390,724
20240318,150700,3825880920,19400,19400,19410,19400,1400
20240318,150600,3798713270,19400,19380,19400,19380,520
20240318,150500,3788634950,19380,19380,19380,19370,1265
20240318,150400,3764119260,19380,19380,19380,19370,443
20240318,150300,3755533960,19360,19370,19380,19360,721
20240318,150200,3741568080,19380,19370,19380,19370,1617
20240318,150100,3710246560,19370,19370,19370,19370,257
20240318,150000,3705268470,19360,19370,19370,19360,123
20240318,145900,3702886660,19370,19360,19370,19360,689
20240318,145800,3689547480,19370,19370,19370,19360,832
20240318,145700,3673438940,19370,19370,19370,19370,3
20240318,145600,3673380830,19370,19360,19370,19360,104
20240318,145500,3671366850,19370,19360,19380,19360,858
20240318,145400,3654753050,19350,19360,19370,19350,537
20240318,145300,3644357670,19370,19360,19370,19360,5
20240318,145200,3644260850,19360,19360,19360,19360,230
20240318,145100,3639808050,19360,19360,19360,19360,500
20240318,145000,3630128050,19370,19360,19370,19360,274
20240318,144900,3624822480,19360,19360,19360,19350,432
20240318,144800,3616460130,19360,19370,19370,19360,286
20240318,144700,3610922950,19370,19370,19370,19370,70
20240318,144600,3609567050,19370,19350,19370,19350,386
20240318,144500,3602097090,19360,19350,19360,19350,20
20240318,144400,3601709930,19350,19370,19370,19350,335
20240318,144300,3595227560,19370,19360,19370,19360,70
20240318,144200,3593872330,19370,19370,19380,19360,96
20240318,144100,3592013640,19370,19370,19370,19370,0
20240318,144000,3592013640,19370,19360,19370,19350,2590
20240318,143900,3541897070,19360,19370,19370,19360,638
20240318,143800,3529544300,19370,19360,19390,19360,132
20240318,143700,3526987920,19360,19370,19370,19360,795
20240318,143600,3511593640,19380,19380,19380,19380,101
20240318,143500,3509636260,19370,19400,19400,19370,105
20240318,143400,3507602260,19360,19390,19400,19360,856
20240318,143300,3491022540,19370,19380,19390,19370,982
20240318,143200,3471992250,19390,19390,19390,19390,131
20240318,143100,3469452160,19400,19390,19400,19380,316
20240318,143000,3463324910,19400,19390,19400,19390,36
20240318,142900,3462626800,19400,19400,19410,19400,924
20240318,142800,3444701180,19410,19410,19410,19400,542
20240318,142700,3434181060,19410,19400,19410,19400,224
20240318,142600,3429835200,19410,19410,19410,19400,281
20240318,142500,3424383490,19400,19400,19410,19400,214
20240318,142400,3420231880,19360,19410,19410,19360,1789
20240318,142300,3385550900,19400,19400,19410,19400,110
20240318,142200,3383416540,19410,19410,19410,19410,21
20240318,142100,3383008930,19390,19400,19400,19390,112
20240318,142000,3380836230,19400,19400,19400,19390,295
20240318,141900,3375113430,19390,19390,19400,19380,549
20240318,141800,3364469920,19380,19380,19400,19380,374
20240318,141700,3357221600,19400,19400,19400,19400,60
20240318,141600,3356057600,19400,19400,19400,19400,126
20240318,141500,3353613200,19400,19400,19400,19400,30
20240318,141400,3353031200,19400,19390,19400,19380,317
20240318,141300,3346886710,19390,19400,19400,19390,2239
20240318,141200,3303453530,19410,19410,19410,19410,21
20240318,141100,3303045920,19410,19410,19410,19400,518
20240318,141000,3292995340,19410,19410,19420,19400,719
20240318,140900,3279039450,19410,19420,19420,19410,305
20240318,140800,3273116450,19410,19430,19470,19410,2089
20240318,140700,3232547990,19480,19430,19480,19430,114
20240318,140600,3230327920,19430,19430,19430,19430,160
20240318,140500,3227219120,19420,19420,19430,19420,85
20240318,140400,3225567850,19420,19420,19430,19420,633
20240318,140300,3213274770,19420,19430,19430,19420,148
20240318,140200,3210399310,19420,19430,19480,19420,145
20240318,140100,3207581980,19430,19490,19490,19430,38
20240318,140000,3206842380,19420,19440,19440,19420,498
20240318,135900,3197163670,19500,19460,19500,19460,418
20240318,135800,3189028130,19460,19460,19460,19460,46
20240318,135700,3188132970,19460,19430,19460,19430,202
20240318,135600,3184208080,19470,19450,19470,19430,1189
20240318,135500,3161090120,19450,19480,19480,19450,26
20240318,135400,3160583820,19460,19470,19470,19460,139
20240318,135300,3157877860,19470,19470,19470,19470,22
20240318,135200,3157449520,19470,19500,19500,19470,125
20240318,135100,3155014670,19500,19470,19500,19460,300
20240318,135000,3149169570,19500,19500,19500,19460,710
20240318,134900,3135349220,19500,19500,19500,19500,21
20240318,134800,3134939720,19470,19470,19470,19470,64
20240318,134700,3133693640,19510,19500,19520,19480,915
20240318,134600,3115855630,19520,19520,19520,19490,125
20240318,134500,3113415720,19520,19520,19520,19520,30
20240318,134400,3112830120,19520,19520,19520,19520,20
20240318,134300,3112439720,19500,19500,19500,19500,18
20240318,134200,3112088720,19530,19520,19530,19520,383
20240318,134100,3104612350,19530,19530,19530,19530,117
20240318,134000,3102327340,19530,19530,19530,19530,104
20240318,133900,3100296220,19520,19500,19520,19500,439
20240318,133800,3091734900,19500,19500,19500,19500,43
20240318,133700,3090896400,19500,19500,19510,19500,366
20240318,133600,3083758580,19510,19510,19510,19500,125
20240318,133500,3081319880,19510,19510,19510,19510,135
20240318,133400,3078686030,19510,19520,19520,19510,141
20240318,133300,3075935100,19520,19530,19530,19520,267
20240318,133200,3070720790,19530,19510,19530,19510,291
20240318,133100,3065041120,19510,19530,19530,19510,112
20240318,133000,3062853900,19520,19530,19530,19520,114
20240318,132900,3060627870,19530,19520,19540,19520,1353
20240318,132800,3034204480,19540,19520,19540,19520,614
20240318,132700,3022212380,19520,19480,19520,19460,5453
20240318,132600,2915929040,19480,19480,19480,19480,392
20240318,132500,2908292880,19480,19470,19480,19470,3275
20240318,132400,2844522090,19470,19460,19470,19460,31
20240318,132300,2843918620,19470,19470,19470,19460,435
20240318,132200,2835449210,19470,19480,19480,19470,90
20240318,132100,2833696310,19480,19450,19480,19450,203
20240318,132000,2829744740,19450,19480,19480,19450,42
20240318,131900,2828927210,19480,19440,19480,19440,1334
20240318,131800,2802991690,19440,19430,19440,19430,263
20240318,131700,2797881370,19440,19440,19440,19440,633
20240318,131600,2785575850,19440,19430,19440,19430,238
20240318,131500,2780950330,19440,19430,19440,19430,1354
20240318,131400,2754641890,19430,19420,19430,19420,29
20240318,131300,2754078470,19430,19430,19430,19430,101
20240318,131200,2752116040,19430,19430,19430,19430,183
20240318,131100,2748560350,19440,19430,19440,19420,671
20240318,131000,2735522100,19430,19440,19440,19430,105
20240318,130900,2733481850,19440,19440,19440,19420,175
20240318,130800,2730081850,19450,19420,19450,19420,31
20240318,130700,2729479200,19430,19470,19470,19430,1463
20240318,130600,2701031460,19480,19480,19480,19480,30
20240318,130500,2700447060,19480,19480,19490,19480,325
20240318,130400,2694115850,19490,19490,19490,19490,125
20240318,130300,2691679600,19500,19500,19500,19500,49
20240318,130200,2690724100,19500,19500,19500,19490,31
20240318,130100,2690119630,19490,19490,19490,19490,69
20240318,130000,2688774820,19490,19490,19490,19490,106
20240318,125900,2686708880,19470,19470,19470,19470,66
20240318,125800,2685423860,19460,19470,19470,19460,104
20240318,125700,2683399980,19470,19470,19470,19470,62
20240318,125600,2682192840,19460,19480,19480,19460,25
20240318,125500,2681706080,19490,19480,19490,19480,33
20240318,125400,2681063040,19490,19480,19490,19480,272
20240318,125300,2675761770,19480,19490,19490,19480,169
20240318,125200,2672469500,19490,19480,19490,19480,30
20240318,125100,2671884890,19480,19480,19480,19480,14
20240318,125000,2671612170,19440,19440,19450,19440,433
20240318,124900,2663194280,19450,19490,19490,19440,91
20240318,124800,2661422270,19490,19490,19490,19490,23
20240318,124700,2660974000,19430,19490,19490,19430,330
20240318,124600,2654559470,19500,19490,19500,19490,192
20240318,124500,2650815650,19490,19490,19490,19490,21
20240318,124400,2650406360,19470,19470,19470,19470,296
20240318,124300,2644643240,19470,19440,19470,19440,174
20240318,124200,2641256780,19450,19470,19470,19450,37
20240318,124100,2640536450,19470,19470,19470,19470,19
20240318,124000,2640166520,19470,19470,19470,19430,148
20240318,123900,2637287480,19470,19470,19470,19450,83
20240318,123800,2635671490,19470,19470,19470,19470,179
20240318,123700,2632186360,19470,19470,19470,19470,71
20240318,123600,2630803990,19470,19470,19470,19470,320
20240318,123500,2624573590,19470,19470,19470,19460,19
20240318,123400,2624203700,19490,19480,19490,19470,326
20240318,123300,2617853050,19500,19480,19500,19480,28
20240318,123200,2617307190,19480,19480,19490,19480,143
20240318,123100,2614520390,19490,19490,19490,19490,21
20240318,123000,2614111100,19490,19490,19490,19490,45
20240318,122900,2613234050,19490,19490,19490,19490,3
20240318,122800,2613175580,19490,19470,19490,19470,528
20240318,122700,2602890070,19420,19480,19480,19420,62
20240318,122600,2601684710,19410,19410,19410,19410,299
20240318,122500,2595881120,19400,19400,19410,19400,525
20240318,122400,2585695870,19400,19410,19420,19400,810
20240318,122300,2569974570,19410,19420,19420,19410,461
20240318,122200,2561026400,19460,19420,19460,19420,523
20240318,122100,2550868900,19420,19470,19470,19420,70
20240318,122000,2549508500,19420,19440,19440,19420,209
20240318,121900,2545448540,19480,19460,19480,19460,225
20240318,121800,2541068600,19460,19440,19460,19440,127
20240318,121700,2538599180,19410,19410,19410,19410,3
20240318,121600,2538540950,19440,19410,19440,19410,36
20240318,121500,2537841590,19400,19450,19450,19400,45
20240318,121400,2536967330,19460,19400,19460,19400,394
20240318,121300,2529319590,19400,19390,19400,19390,238
20240318,121200,2524703920,19390,19400,19400,19390,204
20240318,121100,2520746520,19400,19420,19420,19400,780
20240318,121000,2505613800,19420,19440,19460,19420,268
20240318,120900,2500408350,19440,19460,19460,19430,34
20240318,120800,2499746780,19460,19460,19460,19460,31
20240318,120700,2499143520,19460,19460,19460,19460,22
20240318,120600,2498715400,19460,19460,19460,19410,1087
20240318,120500,2477596540,19460,19480,19480,19460,280
20240318,120400,2472146340,19460,19480,19490,19460,197
20240318,120300,2468309770,19490,19500,19500,19490,79
20240318,120200,2466769850,19500,19500,19500,19470,144
20240318,120100,2463964170,19500,19500,19500,19500,21
20240318,120000,2463554670,19500,19510,19510,19500,46
20240318,115900,2462657460,19510,19510,19510,19510,370
20240318,115800,2455438760,19510,19470,19510,19470,21
20240318,115700,2455029400,19460,19500,19500,19460,72
20240318,115600,2453627400,19410,19410,19410,19410,0
20240318,115500,2453627400,19410,19460,19510,19410,2526
20240318,115400,2404522130,19500,19530,19530,19500,455
20240318,115300,2395644570,19530,19530,19530,19530,0
20240318,115200,2395644570,19530,19530,19530,19530,21
20240318,115100,2395234440,19530,19530,19530,19530,35
20240318,115000,2394550890,19520,19520,19520,19520,92
20240318,114900,2392755050,19520,19520,19520,19520,439
20240318,114800,2384185770,19520,19520,19520,19520,32
20240318,114700,2383561130,19500,19500,19500,19500,2
20240318,114600,2383522130,19530,19530,19530,19500,95
20240318,114500,2381667290,19530,19530,19530,19530,29
20240318,114400,2381100920,19520,19530,19530,19450,3613
20240318,114300,2310757560,19540,19530,19540,19530,13
20240318,114200,2310503650,19530,19530,19530,19520,233
20240318,114100,2305954440,19530,19530,19530,19520,60
20240318,114000,2304783010,19530,19530,19540,19530,103
20240318,113900,2302771210,19540,19540,19540,19540,138
20240318,113800,2300074690,19530,19520,19530,19510,524
20240318,113700,2289846140,19530,19530,19530,19530,22
20240318,113600,2289416480,19540,19540,19540,19540,20
20240318,113500,2289025680,19540,19540,19540,19540,47
20240318,113400,2288107300,19540,19540,19540,19540,241
20240318,113300,2283398160,19490,19540,19540,19490,125
20240318,113200,2280960660,19540,19530,19540,19490,106
20240318,113100,2278893750,19530,19530,19530,19530,19
20240318,113000,2278522680,19540,19540,19540,19540,30
20240318,112900,2277936480,19540,19550,19550,19540,278
20240318,112800,2272502310,19550,19560,19560,19550,96
20240318,112700,2270624810,19560,19540,19560,19540,6
20240318,112600,2270507510,19500,19540,19540,19490,516
20240318,112500,2260445140,19560,19560,19560,19560,41
20240318,112400,2259643180,19560,19560,19560,19550,96
20240318,112300,2257765990,19550,19560,19560,19550,281
20240318,112200,2252270630,19560,19560,19560,19560,643
20240318,112100,2239693550,19550,19530,19550,19530,2247
20240318,112000,2195779090,19530,19500,19530,19490,5545
20240318,111900,2087531330,19490,19500,19500,19490,48
20240318,111800,2086595610,19490,19500,19500,19490,96
20240318,111700,2084724320,19500,19510,19510,19500,87
20240318,111600,2083027500,19510,19510,19510,19510,25
20240318,111500,2082539750,19500,19510,19510,19500,119
20240318,111400,2080218570,19500,19510,19510,19500,139
20240318,111300,2077506730,19510,19510,19510,19510,24
20240318,111200,2077038490,19500,19500,19500,19500,105
20240318,111100,2074990990,19490,19490,19490,19490,166
20240318,111000,2071755650,19490,19490,19500,19490,77
20240318,110900,2070254690,19500,19500,19500,19500,35
20240318,110800,2069572190,19500,19500,19500,19500,32
20240318,110700,2068948190,19500,19500,19500,19500,83
20240318,110600,2067329690,19500,19510,19510,19500,26
20240318,110500,2066822440,19510,19500,19510,19500,118
20240318,110400,2064520870,19500,19500,19500,19500,258
20240318,110300,2059489870,19490,19490,19490,19480,576
20240318,110200,2048263640,19480,19490,19490,19480,15
20240318,110100,2047971390,19490,19480,19490,19480,351
20240318,110000,2041133810,19470,19480,19480,19470,111
20240318,105900,2038972330,19470,19480,19480,19470,46
20240318,105800,2038076340,19480,19480,19480,19480,22
20240318,105700,2037647780,19480,19480,19480,19480,147
20240318,105600,2034784220,19450,19480,19480,19450,115
20240318,105500,2032546870,19450,19470,19470,19450,197
20240318,105400,2028711430,19470,19480,19480,19450,45
20240318,105300,2027835480,19450,19450,19450,19450,118
20240318,105200,2025540380,19480,19460,19480,19450,231
20240318,105100,2021045550,19460,19460,19480,19460,22
20240318,105000,2020617310,19450,19480,19480,19450,1059
20240318,104900,2000014420,19480,19470,19480,19470,128
20240318,104800,1997521980,19470,19490,19490,19470,395
20240318,104700,1989829270,19480,19480,19500,19480,42
20240318,104600,1989010830,19480,19480,19500,19480,208
20240318,104500,1984958570,19500,19500,19500,19490,223
20240318,104400,1980611590,19510,19510,19510,19510,10
20240318,104300,1980416490,19510,19510,19510,19510,23
20240318,104200,1979967760,19510,19510,19510,19510,25
20240318,104100,1979480010,19490,19500,19500,19490,43
20240318,104000,1978641530,19500,19500,19500,19490,398
20240318,103900,1970882530,19510,19510,19510,19510,23
20240318,103800,1970433800,19510,19510,19510,19500,853
20240318,103700,1953792480,19510,19480,19510,19480,49
20240318,103600,1952837160,19490,19510,19510,19490,719
20240318,103500,1938814250,19510,19510,19510,19500,99
20240318,103400,1936883630,19510,19510,19510,19470,1010
20240318,103300,1917197430,19510,19520,19520,19510,724
20240318,103200,1903071980,19510,19510,19520,19510,209
20240318,103100,1898993990,19520,19500,19520,19500,983
20240318,103000,1879808270,19500,19510,19510,19470,349
20240318,102900,1873008900,19470,19520,19520,19470,156
20240318,102800,1869968020,19520,19510,19520,19500,277
20240318,102700,1864565920,19520,19530,19530,19520,21
20240318,102600,1864155800,19530,19530,19530,19530,86
20240318,102500,1862476220,19530,19470,19530,19460,675
20240318,102400,1849330660,19480,19520,19520,19480,1116
20240318,102300,1827582390,19520,19520,19520,19500,1001
20240318,102200,1808059650,19530,19540,19550,19510,2282
20240318,102100,1763518540,19550,19550,19550,19550,111
20240318,102000,1761348490,19540,19510,19540,19510,1343
20240318,101900,1735144260,19510,19510,19550,19500,818
20240318,101800,1719188230,19550,19510,19550,19500,1133
20240318,101700,1697093320,19510,19520,19520,19510,352
20240318,101600,1690224790,19530,19560,19560,19530,388
20240318,101500,1682642880,19570,19580,19580,19540,745
20240318,101400,1668080090,19580,19580,19580,19540,851
20240318,101300,1651434080,19580,19570,19580,19560,212
20240318,101200,1647285020,19560,19580,19580,19560,175
20240318,101100,1643860070,19570,19570,19570,19570,274
20240318,101000,1638497890,19570,19580,19580,19570,422
20240318,100900,1630239250,19580,19580,19580,19560,686
20240318,100800,1616818800,19580,19570,19580,19570,172
20240318,100700,1613452540,19580,19590,19590,19580,873
20240318,100600,1596350550,19580,19590,19590,19580,497
20240318,100500,1586617030,19580,19580,19590,19580,454
20240318,100400,1577727700,19590,19590,19590,19590,25
20240318,100300,1577237950,19570,19590,19590,19570,590
20240318,100200,1565680270,19590,19580,19590,19570,27
20240318,100100,1565151700,19590,19580,19590,19570,742
20240318,100000,1550628640,19590,19600,19600,19590,26
20240318,095900,1550119060,19600,19600,19600,19580,613
20240318,095800,1538110080,19600,19590,19600,19590,631
20240318,095700,1525748480,19600,19600,19610,19590,652
20240318,095600,1512969160,19600,19600,19600,19600,317
20240318,095500,1506755960,19590,19600,19600,19590,645
20240318,095400,1494115470,19600,19610,19610,19600,81
20240318,095300,1492527660,19570,19590,19610,19570,2486
20240318,095200,1443806770,19600,19560,19600,19560,177
20240318,095100,1440343310,19560,19550,19560,19540,4599
20240318,095000,1350427690,19540,19510,19540,19490,1824
20240318,094900,1314830740,19510,19520,19540,19510,225
20240318,094800,1310436340,19510,19540,19540,19510,492
20240318,094700,1300828400,19530,19540,19550,19510,358
20240318,094600,1293833820,19540,19560,19560,19500,1153
20240318,094500,1271309260,19550,19540,19550,19510,268
20240318,094400,1266075220,19540,19500,19540,19500,93
20240318,094300,1264261320,19500,19570,19570,19490,189
20240318,094200,1260569160,19490,19580,19580,19480,1133
20240318,094100,1238472110,19570,19570,19570,19570,311
20240318,094000,1232385840,19570,19530,19570,19520,1665
20240318,093900,1199864590,19520,19530,19530,19490,871
20240318,093800,1182877640,19520,19530,19530,19520,204
20240318,093700,1178894060,19530,19580,19580,19530,48
20240318,093600,1177954500,19580,19540,19580,19520,88
20240318,093500,1176236140,19510,19510,19510,19510,119
20240318,093400,1173914450,19510,19600,19600,19510,131
20240318,093300,1171347750,19600,19610,19610,19600,170
20240318,093200,1168015550,19600,19600,19600,19600,134
20240318,093100,1165389150,19620,19610,19620,19490,4198
20240318,093000,1083213230,19590,19630,19630,19590,1543
20240318,092900,1052968500,19610,19590,19630,19590,1650
20240318,092800,1020632850,19590,19580,19590,19540,836
20240318,092700,1004267070,19590,19640,19650,19590,1753
20240318,092600,969860960,19650,19630,19660,19620,1630
20240318,092500,937844330,19630,19580,19640,19570,2513
20240318,092400,888604450,19580,19530,19580,19520,1991
20240318,092300,849653550,19530,19530,19540,19520,742
20240318,092200,835160330,19540,19470,19540,19470,5200
20240318,092100,733768430,19470,19440,19490,19440,2411
20240318,092000,686871470,19430,19400,19430,19400,1419
20240318,091900,659323310,19380,19420,19420,19380,817
20240318,091800,643476750,19410,19420,19420,19400,820
20240318,091700,627553050,19420,19400,19420,19400,103
20240318,091600,625553790,19400,19430,19430,19400,721
20240318,091500,611561220,19400,19390,19430,19390,3729
20240318,091400,539214570,19390,19390,19390,19380,518
20240318,091300,529170650,19390,19370,19390,19370,1565
20240318,091200,498830650,19370,19430,19430,19370,1611
20240318,091100,467593120,19430,19440,19450,19430,1222
20240318,091000,443837890,19440,19450,19450,19440,561
20240318,090900,432930510,19440,19430,19450,19420,1064
20240318,090800,412247720,19430,19400,19450,19400,1952
20240318,090700,374305260,19390,19350,19390,19330,2202
20240318,090600,331662030,19350,19310,19360,19290,455
20240318,090500,322867360,19310,19310,19310,19240,565
20240318,090400,311965570,19230,19360,19370,19220,3253
20240318,090300,249218170,19360,19320,19370,19240,2104
20240318,090200,208546840,19300,19260,19320,19200,2511
20240318,090100,160180450,19280,19280,19290,19250,1567
20240318,090000,129974210,19280,19280,19280,19180,6694