KissMeData/136540/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,201900,373973120,13090,13090,13090,13090,782
20240318,201800,373973120,13090,13090,13090,13090,0
20240318,201700,373973120,13090,13090,13090,13090,0
20240318,201600,373973120,13090,13090,13090,13090,0
20240318,201500,373973120,13090,13090,13090,13090,0
20240318,201400,373973120,13090,13090,13090,13090,0
20240318,201300,373973120,13090,13090,13090,13090,0
20240318,201200,373973120,13090,13090,13090,13090,0
20240318,201100,373973120,13090,13090,13090,13090,0
20240318,201000,373973120,13090,13090,13090,13090,0
20240318,200900,373973120,13090,13090,13090,13090,0
20240318,200800,373973120,13090,13090,13090,13090,0
20240318,200700,373973120,13090,13090,13090,13090,0
20240318,200600,373973120,13090,13090,13090,13090,0
20240318,200500,373973120,13090,13090,13090,13090,0
20240318,200400,373973120,13090,13090,13090,13090,0
20240318,200300,373973120,13090,13090,13090,13090,0
20240318,200200,373973120,13090,13090,13090,13090,0
20240318,200100,373973120,13090,13090,13090,13090,0
20240318,200000,373973120,13090,13090,13090,13090,0
20240318,195900,373973120,13090,13090,13090,13090,0
20240318,195800,373973120,13090,13090,13090,13090,0
20240318,195700,373973120,13090,13090,13090,13090,0
20240318,195600,373973120,13090,13090,13090,13090,0
20240318,195500,373973120,13090,13090,13090,13090,0
20240318,195400,373973120,13090,13090,13090,13090,0
20240318,195300,373973120,13090,13090,13090,13090,0
20240318,195200,373973120,13090,13090,13090,13090,0
20240318,195100,373973120,13090,13090,13090,13090,0
20240318,195000,373973120,13090,13090,13090,13090,0
20240318,194900,373973120,13090,13090,13090,13090,782
20240318,194800,373973120,13090,13090,13090,13090,0
20240318,194700,373973120,13090,13090,13090,13090,0
20240318,194600,373973120,13090,13090,13090,13090,0
20240318,194500,373973120,13090,13090,13090,13090,0
20240318,194400,373973120,13090,13090,13090,13090,0
20240318,194300,373973120,13090,13090,13090,13090,0
20240318,194200,373973120,13090,13090,13090,13090,0
20240318,194100,373973120,13090,13090,13090,13090,0
20240318,194000,373973120,13090,13090,13090,13090,0
20240318,193900,373973120,13090,13090,13090,13090,0
20240318,193800,373973120,13090,13090,13090,13090,0
20240318,193700,373973120,13090,13090,13090,13090,0
20240318,193600,373973120,13090,13090,13090,13090,0
20240318,193500,373973120,13090,13090,13090,13090,0
20240318,193400,373973120,13090,13090,13090,13090,0
20240318,193300,373973120,13090,13090,13090,13090,0
20240318,193200,373973120,13090,13090,13090,13090,0
20240318,193100,373973120,13090,13090,13090,13090,0
20240318,193000,373973120,13090,13090,13090,13090,0
20240318,192900,373973120,13090,13090,13090,13090,0
20240318,192800,373973120,13090,13090,13090,13090,0
20240318,192700,373973120,13090,13090,13090,13090,0
20240318,192600,373973120,13090,13090,13090,13090,0
20240318,192500,373973120,13090,13090,13090,13090,0
20240318,192400,373973120,13090,13090,13090,13090,0
20240318,192300,373973120,13090,13090,13090,13090,0
20240318,192200,373973120,13090,13090,13090,13090,0
20240318,192100,373973120,13090,13090,13090,13090,0
20240318,192000,373973120,13090,13090,13090,13090,0
20240318,191900,373973120,13090,13090,13090,13090,782
20240318,191800,373973120,13090,13090,13090,13090,0
20240318,191700,373973120,13090,13090,13090,13090,0
20240318,191600,373973120,13090,13090,13090,13090,0
20240318,191500,373973120,13090,13090,13090,13090,0
20240318,191400,373973120,13090,13090,13090,13090,0
20240318,191300,373973120,13090,13090,13090,13090,0
20240318,191200,373973120,13090,13090,13090,13090,0
20240318,191100,373973120,13090,13090,13090,13090,0
20240318,191000,373973120,13090,13090,13090,13090,0
20240318,190900,373973120,13090,13090,13090,13090,0
20240318,190800,373973120,13090,13090,13090,13090,0
20240318,190700,373973120,13090,13090,13090,13090,0
20240318,190600,373973120,13090,13090,13090,13090,0
20240318,190500,373973120,13090,13090,13090,13090,0
20240318,190400,373973120,13090,13090,13090,13090,0
20240318,190300,373973120,13090,13090,13090,13090,0
20240318,190200,373973120,13090,13090,13090,13090,0
20240318,190100,373973120,13090,13090,13090,13090,0
20240318,190000,373973120,13090,13090,13090,13090,0
20240318,185900,373973120,13090,13090,13090,13090,0
20240318,185800,373973120,13090,13090,13090,13090,0
20240318,185700,373973120,13090,13090,13090,13090,0
20240318,185600,373973120,13090,13090,13090,13090,0
20240318,185500,373973120,13090,13090,13090,13090,0
20240318,185400,373973120,13090,13090,13090,13090,0
20240318,185300,373973120,13090,13090,13090,13090,0
20240318,185200,373973120,13090,13090,13090,13090,0
20240318,185100,373973120,13090,13090,13090,13090,0
20240318,185000,373973120,13090,13090,13090,13090,0
20240318,184900,373973120,13090,13090,13090,13090,782
20240318,184800,373973120,13090,13090,13090,13090,0
20240318,184700,373973120,13090,13090,13090,13090,0
20240318,184600,373973120,13090,13090,13090,13090,0
20240318,184500,373973120,13090,13090,13090,13090,0
20240318,184400,373973120,13090,13090,13090,13090,0
20240318,184300,373973120,13090,13090,13090,13090,0
20240318,184200,373973120,13090,13090,13090,13090,0
20240318,184100,373973120,13090,13090,13090,13090,0
20240318,184000,373973120,13090,13090,13090,13090,0
20240318,183900,373973120,13090,13090,13090,13090,0
20240318,183800,373973120,13090,13090,13090,13090,0
20240318,183700,373973120,13090,13090,13090,13090,0
20240318,183600,373973120,13090,13090,13090,13090,0
20240318,183500,373973120,13090,13090,13090,13090,0
20240318,183400,373973120,13090,13090,13090,13090,0
20240318,183300,373973120,13090,13090,13090,13090,0
20240318,183200,373973120,13090,13090,13090,13090,0
20240318,183100,373973120,13090,13090,13090,13090,0
20240318,183000,373973120,13090,13090,13090,13090,0
20240318,182900,373973120,13090,13090,13090,13090,0
20240318,182800,373973120,13090,13090,13090,13090,0
20240318,182700,373973120,13090,13090,13090,13090,0
20240318,182600,373973120,13090,13090,13090,13090,0
20240318,182500,373973120,13090,13090,13090,13090,0
20240318,182400,373973120,13090,13090,13090,13090,0
20240318,182300,373973120,13090,13090,13090,13090,0
20240318,182200,373973120,13090,13090,13090,13090,0
20240318,182100,373973120,13090,13090,13090,13090,0
20240318,182000,373973120,13090,13090,13090,13090,0
20240318,181900,373973120,13090,13090,13090,13090,782
20240318,181800,373973120,13090,13090,13090,13090,0
20240318,181700,373973120,13090,13090,13090,13090,0
20240318,181600,373973120,13090,13090,13090,13090,0
20240318,181500,373973120,13090,13090,13090,13090,0
20240318,181400,373973120,13090,13090,13090,13090,0
20240318,181300,373973120,13090,13090,13090,13090,0
20240318,181200,373973120,13090,13090,13090,13090,0
20240318,181100,373973120,13090,13090,13090,13090,0
20240318,181000,373973120,13090,13090,13090,13090,0
20240318,180900,373973120,13090,13090,13090,13090,0
20240318,180800,373973120,13090,13090,13090,13090,0
20240318,180700,373973120,13090,13090,13090,13090,0
20240318,180600,373973120,13090,13090,13090,13090,0
20240318,180500,373973120,13090,13090,13090,13090,0
20240318,180400,373973120,13090,13090,13090,13090,0
20240318,180300,373973120,13090,13090,13090,13090,0
20240318,180200,373973120,13090,13090,13090,13090,0
20240318,180100,373973120,13090,13090,13090,13090,0
20240318,180000,373973120,13090,13090,13090,13090,0
20240318,175900,373973120,13090,13090,13090,13090,0
20240318,175800,373973120,13090,13090,13090,13090,0
20240318,175700,373973120,13090,13090,13090,13090,0
20240318,175600,373973120,13090,13090,13090,13090,0
20240318,175500,373973120,13090,13090,13090,13090,0
20240318,175400,373973120,13090,13090,13090,13090,0
20240318,175300,373973120,13090,13090,13090,13090,0
20240318,175200,373973120,13090,13090,13090,13090,0
20240318,175100,373973120,13090,13090,13090,13090,0
20240318,175000,373973120,13090,13090,13090,13090,0
20240318,174900,373973120,13090,13090,13090,13090,782
20240318,174800,373973120,13090,13090,13090,13090,0
20240318,174700,373973120,13090,13090,13090,13090,0
20240318,174600,373973120,13090,13090,13090,13090,0
20240318,174500,373973120,13090,13090,13090,13090,0
20240318,174400,373973120,13090,13090,13090,13090,0
20240318,174300,373973120,13090,13090,13090,13090,0
20240318,174200,373973120,13090,13090,13090,13090,0
20240318,174100,373973120,13090,13090,13090,13090,0
20240318,174000,373973120,13090,13090,13090,13090,0
20240318,173900,373973120,13090,13090,13090,13090,0
20240318,173800,373973120,13090,13090,13090,13090,0
20240318,173700,373973120,13090,13090,13090,13090,0
20240318,173600,373973120,13090,13090,13090,13090,0
20240318,173500,373973120,13090,13090,13090,13090,0
20240318,173400,373973120,13090,13090,13090,13090,0
20240318,173300,373973120,13090,13090,13090,13090,0
20240318,173200,373973120,13090,13090,13090,13090,0
20240318,173100,373973120,13090,13090,13090,13090,0
20240318,173000,373973120,13090,13090,13090,13090,0
20240318,172900,373973120,13090,13090,13090,13090,0
20240318,172800,373973120,13090,13090,13090,13090,0
20240318,172700,373973120,13090,13090,13090,13090,0
20240318,172600,373973120,13090,13090,13090,13090,0
20240318,172500,373973120,13090,13090,13090,13090,0
20240318,172400,373973120,13090,13090,13090,13090,0
20240318,172300,373973120,13090,13090,13090,13090,0
20240318,172200,373973120,13090,13090,13090,13090,0
20240318,172100,373973120,13090,13090,13090,13090,0
20240318,172000,373973120,13090,13090,13090,13090,0
20240318,171900,373973120,13090,13090,13090,13090,782
20240318,171800,373973120,13090,13090,13090,13090,0
20240318,171700,373973120,13090,13090,13090,13090,0
20240318,171600,373973120,13090,13090,13090,13090,0
20240318,171500,373973120,13090,13090,13090,13090,0
20240318,171400,373973120,13090,13090,13090,13090,0
20240318,171300,373973120,13090,13090,13090,13090,0
20240318,171200,373973120,13090,13090,13090,13090,0
20240318,171100,373973120,13090,13090,13090,13090,0
20240318,171000,373973120,13090,13090,13090,13090,0
20240318,170900,373973120,13090,13090,13090,13090,0
20240318,170800,373973120,13090,13090,13090,13090,0
20240318,170700,373973120,13090,13090,13090,13090,0
20240318,170600,373973120,13090,13090,13090,13090,0
20240318,170500,373973120,13090,13090,13090,13090,0
20240318,170400,373973120,13090,13090,13090,13090,0
20240318,170300,373973120,13090,13090,13090,13090,0
20240318,170200,373973120,13090,13090,13090,13090,0
20240318,170100,373973120,13090,13090,13090,13090,0
20240318,170000,373973120,13090,13090,13090,13090,0
20240318,165900,373973120,13090,13090,13090,13090,0
20240318,165800,373973120,13090,13090,13090,13090,0
20240318,165700,373973120,13090,13090,13090,13090,0
20240318,165600,373973120,13090,13090,13090,13090,0
20240318,165500,373973120,13090,13090,13090,13090,0
20240318,165400,373973120,13090,13090,13090,13090,0
20240318,165300,373973120,13090,13090,13090,13090,0
20240318,165200,373973120,13090,13090,13090,13090,0
20240318,165100,373973120,13090,13090,13090,13090,0
20240318,165000,373973120,13090,13090,13090,13090,0
20240318,164900,373973120,13090,13090,13090,13090,782
20240318,164800,373973120,13090,13090,13090,13090,0
20240318,164700,373973120,13090,13090,13090,13090,0
20240318,164600,373973120,13090,13090,13090,13090,0
20240318,164500,373973120,13090,13090,13090,13090,0
20240318,164400,373973120,13090,13090,13090,13090,0
20240318,164300,373973120,13090,13090,13090,13090,0
20240318,164200,373973120,13090,13090,13090,13090,0
20240318,164100,373973120,13090,13090,13090,13090,0
20240318,164000,373973120,13090,13090,13090,13090,0
20240318,163900,373973120,13090,13090,13090,13090,0
20240318,163800,373973120,13090,13090,13090,13090,0
20240318,163700,373973120,13090,13090,13090,13090,0
20240318,163600,373973120,13090,13090,13090,13090,0
20240318,163500,373973120,13090,13090,13090,13090,0
20240318,163400,373973120,13090,13090,13090,13090,0
20240318,163300,373973120,13090,13090,13090,13090,0
20240318,163200,373973120,13090,13090,13090,13090,0
20240318,163100,373973120,13090,13090,13090,13090,0
20240318,163000,373973120,13090,13090,13090,13090,0
20240318,162900,373973120,13090,13090,13090,13090,0
20240318,162800,373973120,13090,13090,13090,13090,0
20240318,162700,373973120,13090,13090,13090,13090,0
20240318,162600,373973120,13090,13090,13090,13090,0
20240318,162500,373973120,13090,13090,13090,13090,0
20240318,162400,373973120,13090,13090,13090,13090,0
20240318,162300,373973120,13090,13090,13090,13090,0
20240318,162200,373973120,13090,13090,13090,13090,0
20240318,162100,373973120,13090,13090,13090,13090,0
20240318,162000,373973120,13090,13090,13090,13090,0
20240318,161900,373973120,13090,13090,13090,13090,782
20240318,161800,373973120,13090,13090,13090,13090,0
20240318,161700,373973120,13090,13090,13090,13090,0
20240318,161600,373973120,13090,13090,13090,13090,0
20240318,161500,373973120,13090,13090,13090,13090,0
20240318,161400,373973120,13090,13090,13090,13090,0
20240318,161300,373973120,13090,13090,13090,13090,0
20240318,161200,373973120,13090,13090,13090,13090,0
20240318,161100,373973120,13090,13090,13090,13090,0
20240318,161000,373973120,13090,13090,13090,13090,0
20240318,160900,373973120,13090,13090,13090,13090,0
20240318,160800,373973120,13090,13090,13090,13090,0
20240318,160700,373973120,13090,13090,13090,13090,0
20240318,160600,373973120,13090,13090,13090,13090,0
20240318,160500,373973120,13090,13090,13090,13090,0
20240318,160400,373973120,13090,13090,13090,13090,0
20240318,160300,373973120,13090,13090,13090,13090,0
20240318,160200,373973120,13090,13090,13090,13090,0
20240318,160100,373973120,13090,13090,13090,13090,0
20240318,160000,373973120,13090,13090,13090,13090,0
20240318,155900,373973120,13090,13090,13090,13090,0
20240318,155800,373973120,13090,13090,13090,13090,0
20240318,155700,373973120,13090,13090,13090,13090,0
20240318,155600,373973120,13090,13090,13090,13090,0
20240318,155500,373973120,13090,13090,13090,13090,0
20240318,155400,373973120,13090,13090,13090,13090,0
20240318,155300,373973120,13090,13090,13090,13090,0
20240318,155200,373973120,13090,13090,13090,13090,0
20240318,155100,373973120,13090,13090,13090,13090,0
20240318,155000,373973120,13090,13090,13090,13090,0
20240318,154900,373973120,13090,13090,13090,13090,782
20240318,154800,373973120,13090,13090,13090,13090,0
20240318,154700,373973120,13090,13090,13090,13090,0
20240318,154600,373973120,13090,13090,13090,13090,0
20240318,154500,373973120,13090,13090,13090,13090,0
20240318,154400,373973120,13090,13090,13090,13090,0
20240318,154300,373973120,13090,13090,13090,13090,0
20240318,154200,373973120,13090,13090,13090,13090,0
20240318,154100,373973120,13090,13090,13090,13090,0
20240318,154000,373973120,13090,13090,13090,13090,0
20240318,153900,373973120,13090,13090,13090,13090,0
20240318,153800,373973120,13090,13090,13090,13090,0
20240318,153700,373973120,13090,13090,13090,13090,0
20240318,153600,373973120,13090,13090,13090,13090,0
20240318,153500,373973120,13090,13090,13090,13090,0
20240318,153400,373973120,13090,13090,13090,13090,0
20240318,153300,373973120,13090,13090,13090,13090,0
20240318,153200,373973120,13090,13090,13090,13090,0
20240318,153100,373973120,13090,13090,13090,13090,0
20240318,153000,373973120,13090,13090,13090,13090,782
20240318,152900,363736740,13100,13100,13100,13100,0
20240318,152800,363736740,13100,13100,13100,13100,0
20240318,152700,363736740,13100,13100,13100,13100,0
20240318,152600,363736740,13100,13100,13100,13100,0
20240318,152500,363736740,13100,13100,13100,13100,0
20240318,152400,363736740,13100,13100,13100,13100,0
20240318,152300,363736740,13100,13100,13100,13100,0
20240318,152200,363736740,13100,13100,13100,13100,0
20240318,152100,363736740,13100,13100,13100,13100,0
20240318,152000,363736740,13100,13100,13100,13100,0
20240318,151900,363736740,13100,13090,13100,13080,94
20240318,151800,362506330,13090,13080,13090,13080,10
20240318,151700,362375520,13090,13080,13090,13080,423
20240318,151600,356838460,13080,13080,13080,13070,391
20240318,151500,351724210,13080,13080,13080,13080,121
20240318,151400,350141530,13080,13070,13080,13070,104
20240318,151300,348781830,13070,13070,13070,13070,0
20240318,151200,348781830,13070,13080,13080,13070,669
20240318,151100,340037880,13080,13080,13080,13080,0
20240318,151000,340037880,13080,13070,13080,13070,84
20240318,150900,338939990,13060,13060,13060,13060,146
20240318,150800,337033230,13070,13070,13070,13070,0
20240318,150700,337033230,13070,13070,13070,13070,0
20240318,150600,337033230,13070,13070,13070,13070,148
20240318,150500,335098870,13070,13070,13070,13070,234
20240318,150400,332040490,13070,13070,13070,13070,1
20240318,150300,332027420,13060,13060,13060,13060,23
20240318,150200,331727040,13070,13070,13070,13070,0
20240318,150100,331727040,13070,13060,13070,13060,111
20240318,150000,330277370,13080,13060,13080,13060,207
20240318,145900,327573930,13060,13060,13060,13060,12
20240318,145800,327417210,13060,13060,13060,13060,1
20240318,145700,327404150,13050,13040,13050,13040,160
20240318,145600,325316450,13050,13050,13060,13040,430
20240318,145500,319706440,13060,13060,13060,13060,0
20240318,145400,319706440,13060,13060,13060,13060,0
20240318,145300,319706440,13060,13060,13060,13060,0
20240318,145200,319706440,13060,13050,13060,13050,2
20240318,145100,319680330,13060,13060,13060,13060,0
20240318,145000,319680330,13060,13060,13060,13060,228
20240318,144900,316702650,13060,13060,13060,13060,0
20240318,144800,316702650,13060,13060,13060,13060,0
20240318,144700,316702650,13060,13060,13060,13060,1
20240318,144600,316689590,13060,13060,13060,13060,0
20240318,144500,316689590,13060,13060,13060,13060,1
20240318,144400,316676530,13050,13060,13060,13050,190
20240318,144300,314195440,13080,13080,13080,13080,0
20240318,144200,314195440,13080,13080,13080,13080,0
20240318,144100,314195440,13080,13070,13080,13070,2
20240318,144000,314169290,13090,13070,13090,13070,44
20240318,143900,313593790,13070,13070,13070,13070,0
20240318,143800,313593790,13070,13070,13070,13070,100
20240318,143700,312286790,13070,13070,13070,13070,0
20240318,143600,312286790,13070,13070,13070,13070,0
20240318,143500,312286790,13070,13060,13070,13060,2
20240318,143400,312260660,13070,13070,13070,13060,3
20240318,143300,312221460,13070,13060,13070,13060,40
20240318,143200,311699050,13070,13080,13080,13070,494
20240318,143100,305239630,13090,13090,13090,13090,326
20240318,143000,300972290,13100,13100,13100,13100,0
20240318,142900,300972290,13100,13100,13100,13100,5
20240318,142800,300906790,13110,13110,13110,13110,1
20240318,142700,300893680,13100,13100,13100,13100,2
20240318,142600,300867480,13110,13110,13110,13110,10
20240318,142500,300736380,13110,13110,13110,13110,1
20240318,142400,300723270,13100,13100,13100,13100,141
20240318,142300,298876170,13080,13080,13080,13080,127
20240318,142200,297215010,13070,13070,13070,13070,200
20240318,142100,294601010,13080,13080,13080,13080,223
20240318,142000,291684170,13080,13080,13080,13080,200
20240318,141900,289068170,13100,13070,13100,13070,600
20240318,141800,281218170,13100,13100,13100,13100,0
20240318,141700,281218170,13100,13100,13100,13100,0
20240318,141600,281218170,13100,13100,13100,13100,0
20240318,141500,281218170,13100,13060,13100,13060,18
20240318,141400,280983050,13060,13060,13060,13060,0
20240318,141300,280983050,13060,13050,13060,13050,38
20240318,141200,280487140,13100,13100,13100,13100,0
20240318,141100,280487140,13100,13100,13100,13100,0
20240318,141000,280487140,13100,13100,13100,13100,0
20240318,140900,280487140,13100,13100,13100,13100,0
20240318,140800,280487140,13100,13090,13100,13040,25
20240318,140700,280160920,13060,13060,13060,13060,200
20240318,140600,277548920,13060,13060,13060,13060,10
20240318,140500,277418320,13100,13100,13100,13100,0
20240318,140400,277418320,13100,13100,13100,13100,0
20240318,140300,277418320,13100,13100,13100,13100,0
20240318,140200,277418320,13100,13100,13100,13100,0
20240318,140100,277418320,13100,13100,13100,13100,30
20240318,140000,277025320,13100,13100,13100,13100,0
20240318,135900,277025320,13100,13100,13100,13100,4
20240318,135800,276972920,13100,13100,13100,13100,1
20240318,135700,276959820,13060,13060,13060,13060,7
20240318,135600,276868400,13110,13110,13110,13110,0
20240318,135500,276868400,13110,13110,13110,13110,0
20240318,135400,276868400,13110,13100,13110,13060,372
20240318,135300,272003530,13100,13100,13100,13100,1
20240318,135200,271990430,13100,13100,13100,13100,0
20240318,135100,271990430,13100,13090,13100,13090,34
20240318,135000,271545300,13100,13100,13100,13100,0
20240318,134900,271545300,13100,13100,13100,13100,0
20240318,134800,271545300,13100,13100,13100,13100,0
20240318,134700,271545300,13100,13090,13100,13090,197
20240318,134600,268965550,13090,13090,13090,13090,0
20240318,134500,268965550,13090,13090,13090,13090,1
20240318,134400,268952460,13080,13080,13080,13080,52
20240318,134300,268272300,13080,13080,13080,13080,1
20240318,134200,268259220,13070,13070,13070,13070,14
20240318,134100,268076240,13070,13070,13070,13070,0
20240318,134000,268076240,13070,13060,13070,13060,2
20240318,133900,268050110,13050,13050,13050,13050,0
20240318,133800,268050110,13050,13050,13050,13050,2
20240318,133700,268024010,13070,13070,13070,13070,7
20240318,133600,267932520,13070,13070,13070,13070,7
20240318,133500,267841030,13050,13080,13080,13050,57
20240318,133400,267096340,13040,13040,13040,13040,3
20240318,133300,267057220,13040,13040,13040,13040,0
20240318,133200,267057220,13040,13040,13040,13040,0
20240318,133100,267057220,13040,13080,13080,13040,32
20240318,133000,266638780,13080,13080,13090,13080,51
20240318,132900,265971620,13040,13040,13040,13040,9
20240318,132800,265854260,13080,13080,13080,13080,1
20240318,132700,265841180,13100,13090,13100,13090,206
20240318,132600,263143950,13070,13070,13070,13070,0
20240318,132500,263143950,13070,13070,13070,13070,0
20240318,132400,263143950,13070,13070,13070,13070,0
20240318,132300,263143950,13070,13070,13070,13070,0
20240318,132200,263143950,13070,13070,13070,13070,0
20240318,132100,263143950,13070,13040,13070,13040,765
20240318,132000,253159280,13030,13030,13030,13030,69
20240318,131900,252260210,13040,13040,13040,13040,20
20240318,131800,251999410,13040,13030,13040,13030,287
20240318,131700,248259040,13010,13010,13010,13010,133
20240318,131600,246528710,13010,13020,13020,13010,14
20240318,131500,246346510,13020,13020,13020,13020,0
20240318,131400,246346510,13020,13020,13020,13020,0
20240318,131300,246346510,13020,13040,13070,13020,129
20240318,131200,244665740,13080,13080,13080,13080,0
20240318,131100,244665740,13080,13110,13120,13000,183
20240318,131000,242268570,13130,13010,13130,13010,1156
20240318,130900,227158290,13010,13010,13010,13010,0
20240318,130800,227158290,13010,13010,13010,13010,200
20240318,130700,224556290,13010,13010,13010,13010,0
20240318,130600,224556290,13010,13010,13010,13010,0
20240318,130500,224556290,13010,13010,13010,13010,0
20240318,130400,224556290,13010,13010,13010,13010,0
20240318,130300,224556290,13010,13010,13010,13010,0
20240318,130200,224556290,13010,13010,13010,13010,0
20240318,130100,224556290,13010,13010,13010,13010,0
20240318,130000,224556290,13010,13010,13010,13010,0
20240318,125900,224556290,13010,13010,13010,13010,1
20240318,125800,224543280,13000,13000,13000,13000,305
20240318,125700,220578280,13000,13000,13000,13000,3
20240318,125600,220539280,13000,13000,13000,13000,0
20240318,125500,220539280,13000,13000,13000,13000,0
20240318,125400,220539280,13000,13000,13000,13000,57
20240318,125300,219798280,13000,12990,13000,12990,2
20240318,125200,219772290,12990,12990,12990,12990,1
20240318,125100,219759300,13000,13000,13000,13000,0
20240318,125000,219759300,13000,13000,13000,13000,0
20240318,124900,219759300,13000,13000,13000,13000,1
20240318,124800,219746300,12990,12990,12990,12990,144
20240318,124700,217875740,12990,12990,12990,12990,1
20240318,124600,217862750,12980,12980,12980,12980,142
20240318,124500,216019590,12970,12970,12970,12970,0
20240318,124400,216019590,12970,12970,12970,12970,50
20240318,124300,215371090,12960,12960,12960,12960,0
20240318,124200,215371090,12960,12960,12960,12960,0
20240318,124100,215371090,12960,12960,12960,12960,0
20240318,124000,215371090,12960,12960,12960,12960,0
20240318,123900,215371090,12960,12960,12960,12960,0
20240318,123800,215371090,12960,12960,12960,12960,0
20240318,123700,215371090,12960,12960,12960,12960,0
20240318,123600,215371090,12960,12960,12960,12960,0
20240318,123500,215371090,12960,12960,12960,12960,0
20240318,123400,215371090,12960,12960,12960,12960,0
20240318,123300,215371090,12960,12960,12960,12960,90
20240318,123200,214204690,12960,12960,12960,12960,0
20240318,123100,214204690,12960,12960,12960,12960,0
20240318,123000,214204690,12960,12960,12960,12960,0
20240318,122900,214204690,12960,12960,12960,12960,0
20240318,122800,214204690,12960,12960,12960,12960,0
20240318,122700,214204690,12960,12960,12960,12960,23
20240318,122600,213906610,12990,12990,12990,12990,0
20240318,122500,213906610,12990,12990,12990,12990,0
20240318,122400,213906610,12990,12990,12990,12990,0
20240318,122300,213906610,12990,12990,12990,12990,0
20240318,122200,213906610,12990,12990,12990,12990,0
20240318,122100,213906610,12990,12990,12990,12990,0
20240318,122000,213906610,12990,12990,12990,12990,1
20240318,121900,213893620,12960,12960,12960,12960,0
20240318,121800,213893620,12960,12960,12960,12960,0
20240318,121700,213893620,12960,12960,12960,12960,58
20240318,121600,213141940,12970,12970,12970,12970,0
20240318,121500,213141940,12970,12970,12970,12970,0
20240318,121400,213141940,12970,12970,12970,12970,0
20240318,121300,213141940,12970,12980,12980,12970,139
20240318,121200,211339090,12990,12980,12990,12970,129
20240318,121100,209665570,12980,12980,12980,12980,47
20240318,121000,209055510,12990,12990,12990,12990,2
20240318,120900,209029530,12990,12990,12990,12990,0
20240318,120800,209029530,12990,12990,12990,12990,0
20240318,120700,209029530,12990,12990,12990,12990,4
20240318,120600,208977570,12990,12990,12990,12990,0
20240318,120500,208977570,12990,12990,12990,12990,10
20240318,120400,208847670,13000,13000,13000,13000,0
20240318,120300,208847670,13000,13000,13000,13000,0
20240318,120200,208847670,13000,13000,13000,13000,0
20240318,120100,208847670,13000,13000,13000,13000,0
20240318,120000,208847670,13000,13000,13000,13000,0
20240318,115900,208847670,13000,13000,13000,13000,0
20240318,115800,208847670,13000,13000,13000,13000,1
20240318,115700,208834670,12980,12980,12980,12980,1
20240318,115600,208821690,13000,13000,13000,13000,0
20240318,115500,208821690,13000,12980,13000,12980,105
20240318,115400,207458750,13000,13000,13000,13000,0
20240318,115300,207458750,13000,13000,13000,13000,0
20240318,115200,207458750,13000,13000,13000,13000,1
20240318,115100,207445750,12980,12980,12980,12980,200
20240318,115000,204849750,12980,12980,12980,12980,0
20240318,114900,204849750,12980,12990,12990,12980,20
20240318,114800,204589990,13000,13000,13000,13000,0
20240318,114700,204589990,13000,12990,13000,12990,2
20240318,114600,204564000,13000,12990,13000,12990,18
20240318,114500,204330170,13000,13000,13000,13000,0
20240318,114400,204330170,13000,13000,13000,13000,0
20240318,114300,204330170,13000,13000,13000,13000,0
20240318,114200,204330170,13000,13000,13000,13000,0
20240318,114100,204330170,13000,13000,13000,13000,6
20240318,114000,204252170,12990,12990,12990,12990,1
20240318,113900,204239180,13000,13000,13000,13000,20
20240318,113800,203979180,13010,13010,13010,13010,0
20240318,113700,203979180,13010,13010,13010,13010,22
20240318,113600,203692960,13010,13010,13010,13010,0
20240318,113500,203692960,13010,13010,13010,13010,1
20240318,113400,203679950,12980,12980,12980,12980,2
20240318,113300,203653990,13010,13010,13010,13010,0
20240318,113200,203653990,13010,13010,13010,13010,0
20240318,113100,203653990,13010,13010,13010,13010,54
20240318,113000,202951450,13010,13010,13010,13010,0
20240318,112900,202951450,13010,13010,13010,13010,0
20240318,112800,202951450,13010,13010,13010,13010,0
20240318,112700,202951450,13010,13000,13010,13000,12
20240318,112600,202795440,13000,13000,13000,13000,333
20240318,112500,198466440,13000,13000,13000,13000,0
20240318,112400,198466440,13000,13000,13000,13000,0
20240318,112300,198466440,13000,13000,13000,13000,0
20240318,112200,198466440,13000,13000,13000,13000,10
20240318,112100,198336440,13000,13000,13000,13000,30
20240318,112000,197946440,13000,13000,13000,13000,0
20240318,111900,197946440,13000,13000,13000,13000,0
20240318,111800,197946440,13000,13000,13000,13000,0
20240318,111700,197946440,13000,13000,13000,13000,0
20240318,111600,197946440,13000,12980,13000,12980,2
20240318,111500,197920460,13010,13010,13010,13010,0
20240318,111400,197920460,13010,13010,13010,13010,0
20240318,111300,197920460,13010,13010,13010,13010,0
20240318,111200,197920460,13010,13010,13010,13010,1
20240318,111100,197907450,13010,12980,13010,12980,3
20240318,111000,197868480,13010,13000,13010,12980,10
20240318,110900,197738530,13000,13000,13000,13000,4
20240318,110800,197686530,13010,12990,13010,12990,7
20240318,110700,197595580,12990,12990,12990,12990,13
20240318,110600,197426710,12990,12990,12990,12990,44
20240318,110500,196855150,12990,12980,12990,12980,808
20240318,110400,186359290,12990,12990,12990,12990,2
20240318,110300,186333310,12990,12980,12990,12980,4
20240318,110200,186281360,12990,12990,12990,12990,1
20240318,110100,186268370,12980,12990,12990,12980,6
20240318,110000,186190440,12990,12980,12990,12980,2
20240318,105900,186164470,12990,12990,12990,12990,1
20240318,105800,186151480,12990,12990,12990,12990,0
20240318,105700,186151480,12990,12980,12990,12980,5
20240318,105600,186086550,12980,12990,12990,12980,4
20240318,105500,186034620,12980,12980,13000,12980,26
20240318,105400,185696660,13000,12980,13000,12980,5
20240318,105300,185631740,13000,12980,13000,12980,13
20240318,105200,185462800,13010,13000,13010,12990,99
20240318,105100,184175820,13000,13000,13000,13000,3
20240318,105000,184136820,13010,13010,13010,13010,0
20240318,104900,184136820,13010,13010,13010,13010,0
20240318,104800,184136820,13010,13000,13010,13000,3
20240318,104700,184097800,13010,13000,13010,13000,2
20240318,104600,184071790,13010,13010,13010,13000,4
20240318,104500,184019760,13010,13010,13010,13000,3
20240318,104400,183980740,13010,13000,13010,13000,2
20240318,104300,183954730,13010,13010,13010,13000,7
20240318,104200,183863670,13010,13000,13010,13000,2
20240318,104100,183837660,13010,12990,13010,12990,3
20240318,104000,183798660,13010,13000,13010,12990,36
20240318,103900,183330700,13000,13000,13000,13000,1
20240318,103800,183317700,13000,13000,13000,13000,0
20240318,103700,183317700,13000,13000,13000,13000,0
20240318,103600,183317700,13000,13000,13000,13000,1
20240318,103500,183304700,12980,12980,12980,12980,6
20240318,103400,183226820,13000,12980,13000,12980,9
20240318,103300,183109960,13000,12990,13000,12980,166
20240318,103200,180953610,13000,12990,13000,12990,24
20240318,103100,180641770,13000,13000,13000,12990,90
20240318,103000,179471820,13000,12960,13010,12960,194
20240318,102900,176951260,12960,12960,12960,12960,1
20240318,102800,176938300,12960,12940,12960,12940,2
20240318,102700,176912400,12960,12960,12960,12960,0
20240318,102600,176912400,12960,12950,12960,12950,8
20240318,102500,176808790,12950,12950,12950,12950,1
20240318,102400,176795840,12950,12950,12950,12940,11
20240318,102300,176653450,12950,12940,12950,12940,49
20240318,102200,176019370,12940,12950,12950,12940,109
20240318,102100,174608820,12940,12940,12940,12940,3
20240318,102000,174570000,12950,12960,12960,12950,15
20240318,101900,174375720,12980,12960,12980,12960,3
20240318,101800,174336820,12960,12960,12960,12960,1
20240318,101700,174323860,12950,12950,12950,12950,0
20240318,101600,174323860,12950,12950,12950,12950,0
20240318,101500,174323860,12950,12950,12950,12950,9
20240318,101400,174207310,12950,12950,12950,12950,1
20240318,101300,174194360,12950,12950,12950,12950,1
20240318,101200,174181410,12950,12960,12960,12950,35
20240318,101100,173728150,12980,12980,12980,12980,1
20240318,101000,173715170,12980,12980,12980,12980,0
20240318,100900,173715170,12980,12980,12980,12980,0
20240318,100800,173715170,12980,12980,12980,12980,0
20240318,100700,173715170,12980,12980,12980,12980,0
20240318,100600,173715170,12980,12980,12980,12980,2
20240318,100500,173689210,12980,12980,12980,12980,0
20240318,100400,173689210,12980,12970,12980,12970,2
20240318,100300,173663260,12980,12980,12980,12980,0
20240318,100200,173663260,12980,12980,12980,12980,0
20240318,100100,173663260,12980,12940,12980,12940,18
20240318,100000,173430200,12980,12980,12980,12980,31
20240318,095900,173027820,12980,12990,12990,12980,5
20240318,095800,172962890,12980,12980,12980,12980,7
20240318,095700,172872030,12980,12980,12980,12980,1
20240318,095600,172859050,12930,12930,12930,12930,28
20240318,095500,172497010,12930,12930,12930,12930,31
20240318,095400,172096180,12940,12980,12980,12930,111
20240318,095300,170659890,13010,13010,13010,13010,0
20240318,095200,170659890,13010,12980,13010,12900,1002
20240318,095100,157694170,13010,13010,13010,13010,0
20240318,095000,157694170,13010,13010,13010,13010,51
20240318,094900,157030660,13010,13010,13010,13010,0
20240318,094800,157030660,13010,13010,13010,13010,0
20240318,094700,157030660,13010,13010,13010,13010,0
20240318,094600,157030660,13010,13010,13010,13010,0
20240318,094500,157030660,13010,13010,13010,13010,0
20240318,094400,157030660,13010,13000,13010,12980,459
20240318,094300,151072170,13140,12950,13160,12950,3001
20240318,094200,112027560,12950,12950,12950,12950,0
20240318,094100,112027560,12950,12950,12950,12950,1
20240318,094000,112014610,12920,12940,12950,12920,602
20240318,093900,104230440,12960,12960,12960,12960,0
20240318,093800,104230440,12960,12950,12960,12950,30
20240318,093700,103841920,12950,12950,12950,12950,107
20240318,093600,102456270,12950,12950,12950,12950,11
20240318,093500,102313820,12960,12960,12960,12960,0
20240318,093400,102313820,12960,12960,12960,12960,0
20240318,093300,102313820,12960,12960,12960,12960,1
20240318,093200,102300860,12960,12960,12960,12960,0
20240318,093100,102300860,12960,12960,12960,12960,0
20240318,093000,102300860,12960,12960,12960,12960,1
20240318,092900,102287900,12940,12950,12950,12940,100
20240318,092800,100993400,12960,12940,12960,12940,2
20240318,092700,100967500,12960,12950,12960,12950,3
20240318,092600,100928640,12940,12940,12940,12930,383
20240318,092500,95974130,12950,12970,12970,12950,435
20240318,092400,90336250,12990,12990,12990,12980,295
20240318,092300,86506140,13000,12990,13000,12990,5
20240318,092200,86441180,13000,13000,13000,13000,11
20240318,092100,86298180,12980,12990,13000,12980,115
20240318,092000,84804850,13000,12990,13000,12990,13
20240318,091900,84635970,13000,13000,13000,13000,48
20240318,091800,84011970,12990,12990,12990,12990,0
20240318,091700,84011970,12990,13010,13010,12990,856
20240318,091600,72886670,13020,13010,13020,13010,537
20240318,091500,65895430,13000,13010,13010,13000,131
20240318,091400,64192410,13010,13010,13010,13010,1
20240318,091300,64179400,13000,13000,13000,13000,98
20240318,091200,62905400,13000,13020,13020,13000,1163
20240318,091100,47782580,13010,13010,13010,13010,0
20240318,091000,47782580,13010,13010,13010,13010,81
20240318,090900,46728770,13010,13010,13010,13010,0
20240318,090800,46728770,13010,13010,13010,13010,309
20240318,090700,42708680,13010,13010,13010,13010,20
20240318,090600,42448480,13010,13020,13020,13010,50
20240318,090500,41797680,13020,13030,13030,13010,176
20240318,090400,39506520,13040,13060,13060,13040,251
20240318,090300,36233040,13120,13120,13120,13120,38
20240318,090200,35734480,13120,13120,13120,13120,30
20240318,090100,35340880,13120,13120,13120,13120,23
20240318,090000,35039120,13120,13160,13160,13000,2667