KissMeData/314930/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210600,736800660,11110,11110,11110,11110,1494
20240318,210500,736800660,11110,11110,11110,11110,0
20240318,210400,736800660,11110,11110,11110,11110,0
20240318,210300,736800660,11110,11110,11110,11110,0
20240318,210200,736800660,11110,11110,11110,11110,0
20240318,210100,736800660,11110,11110,11110,11110,0
20240318,210000,736800660,11110,11110,11110,11110,0
20240318,205900,736800660,11110,11110,11110,11110,0
20240318,205800,736800660,11110,11110,11110,11110,0
20240318,205700,736800660,11110,11110,11110,11110,0
20240318,205600,736800660,11110,11110,11110,11110,0
20240318,205500,736800660,11110,11110,11110,11110,0
20240318,205400,736800660,11110,11110,11110,11110,0
20240318,205300,736800660,11110,11110,11110,11110,0
20240318,205200,736800660,11110,11110,11110,11110,0
20240318,205100,736800660,11110,11110,11110,11110,0
20240318,205000,736800660,11110,11110,11110,11110,0
20240318,204900,736800660,11110,11110,11110,11110,0
20240318,204800,736800660,11110,11110,11110,11110,0
20240318,204700,736800660,11110,11110,11110,11110,0
20240318,204600,736800660,11110,11110,11110,11110,0
20240318,204500,736800660,11110,11110,11110,11110,0
20240318,204400,736800660,11110,11110,11110,11110,0
20240318,204300,736800660,11110,11110,11110,11110,0
20240318,204200,736800660,11110,11110,11110,11110,0
20240318,204100,736800660,11110,11110,11110,11110,0
20240318,204000,736800660,11110,11110,11110,11110,0
20240318,203900,736800660,11110,11110,11110,11110,0
20240318,203800,736800660,11110,11110,11110,11110,0
20240318,203700,736800660,11110,11110,11110,11110,0
20240318,203600,736800660,11110,11110,11110,11110,1494
20240318,203500,736800660,11110,11110,11110,11110,0
20240318,203400,736800660,11110,11110,11110,11110,0
20240318,203300,736800660,11110,11110,11110,11110,0
20240318,203200,736800660,11110,11110,11110,11110,0
20240318,203100,736800660,11110,11110,11110,11110,0
20240318,203000,736800660,11110,11110,11110,11110,0
20240318,202900,736800660,11110,11110,11110,11110,0
20240318,202800,736800660,11110,11110,11110,11110,0
20240318,202700,736800660,11110,11110,11110,11110,0
20240318,202600,736800660,11110,11110,11110,11110,0
20240318,202500,736800660,11110,11110,11110,11110,0
20240318,202400,736800660,11110,11110,11110,11110,0
20240318,202300,736800660,11110,11110,11110,11110,0
20240318,202200,736800660,11110,11110,11110,11110,0
20240318,202100,736800660,11110,11110,11110,11110,0
20240318,202000,736800660,11110,11110,11110,11110,0
20240318,201900,736800660,11110,11110,11110,11110,0
20240318,201800,736800660,11110,11110,11110,11110,0
20240318,201700,736800660,11110,11110,11110,11110,0
20240318,201600,736800660,11110,11110,11110,11110,0
20240318,201500,736800660,11110,11110,11110,11110,0
20240318,201400,736800660,11110,11110,11110,11110,0
20240318,201300,736800660,11110,11110,11110,11110,0
20240318,201200,736800660,11110,11110,11110,11110,0
20240318,201100,736800660,11110,11110,11110,11110,0
20240318,201000,736800660,11110,11110,11110,11110,0
20240318,200900,736800660,11110,11110,11110,11110,0
20240318,200800,736800660,11110,11110,11110,11110,0
20240318,200700,736800660,11110,11110,11110,11110,0
20240318,200600,736800660,11110,11110,11110,11110,1494
20240318,200500,736800660,11110,11110,11110,11110,0
20240318,200400,736800660,11110,11110,11110,11110,0
20240318,200300,736800660,11110,11110,11110,11110,0
20240318,200200,736800660,11110,11110,11110,11110,0
20240318,200100,736800660,11110,11110,11110,11110,0
20240318,200000,736800660,11110,11110,11110,11110,0
20240318,195900,736800660,11110,11110,11110,11110,0
20240318,195800,736800660,11110,11110,11110,11110,0
20240318,195700,736800660,11110,11110,11110,11110,0
20240318,195600,736800660,11110,11110,11110,11110,0
20240318,195500,736800660,11110,11110,11110,11110,0
20240318,195400,736800660,11110,11110,11110,11110,0
20240318,195300,736800660,11110,11110,11110,11110,0
20240318,195200,736800660,11110,11110,11110,11110,0
20240318,195100,736800660,11110,11110,11110,11110,0
20240318,195000,736800660,11110,11110,11110,11110,0
20240318,194900,736800660,11110,11110,11110,11110,0
20240318,194800,736800660,11110,11110,11110,11110,0
20240318,194700,736800660,11110,11110,11110,11110,0
20240318,194600,736800660,11110,11110,11110,11110,0
20240318,194500,736800660,11110,11110,11110,11110,0
20240318,194400,736800660,11110,11110,11110,11110,0
20240318,194300,736800660,11110,11110,11110,11110,0
20240318,194200,736800660,11110,11110,11110,11110,0
20240318,194100,736800660,11110,11110,11110,11110,0
20240318,194000,736800660,11110,11110,11110,11110,0
20240318,193900,736800660,11110,11110,11110,11110,0
20240318,193800,736800660,11110,11110,11110,11110,0
20240318,193700,736800660,11110,11110,11110,11110,0
20240318,193600,736800660,11110,11110,11110,11110,1494
20240318,193500,736800660,11110,11110,11110,11110,0
20240318,193400,736800660,11110,11110,11110,11110,0
20240318,193300,736800660,11110,11110,11110,11110,0
20240318,193200,736800660,11110,11110,11110,11110,0
20240318,193100,736800660,11110,11110,11110,11110,0
20240318,193000,736800660,11110,11110,11110,11110,0
20240318,192900,736800660,11110,11110,11110,11110,0
20240318,192800,736800660,11110,11110,11110,11110,0
20240318,192700,736800660,11110,11110,11110,11110,0
20240318,192600,736800660,11110,11110,11110,11110,0
20240318,192500,736800660,11110,11110,11110,11110,0
20240318,192400,736800660,11110,11110,11110,11110,0
20240318,192300,736800660,11110,11110,11110,11110,0
20240318,192200,736800660,11110,11110,11110,11110,0
20240318,192100,736800660,11110,11110,11110,11110,0
20240318,192000,736800660,11110,11110,11110,11110,0
20240318,191900,736800660,11110,11110,11110,11110,0
20240318,191800,736800660,11110,11110,11110,11110,0
20240318,191700,736800660,11110,11110,11110,11110,0
20240318,191600,736800660,11110,11110,11110,11110,0
20240318,191500,736800660,11110,11110,11110,11110,0
20240318,191400,736800660,11110,11110,11110,11110,0
20240318,191300,736800660,11110,11110,11110,11110,0
20240318,191200,736800660,11110,11110,11110,11110,0
20240318,191100,736800660,11110,11110,11110,11110,0
20240318,191000,736800660,11110,11110,11110,11110,0
20240318,190900,736800660,11110,11110,11110,11110,0
20240318,190800,736800660,11110,11110,11110,11110,0
20240318,190700,736800660,11110,11110,11110,11110,0
20240318,190600,736800660,11110,11110,11110,11110,1494
20240318,190500,736800660,11110,11110,11110,11110,0
20240318,190400,736800660,11110,11110,11110,11110,0
20240318,190300,736800660,11110,11110,11110,11110,0
20240318,190200,736800660,11110,11110,11110,11110,0
20240318,190100,736800660,11110,11110,11110,11110,0
20240318,190000,736800660,11110,11110,11110,11110,0
20240318,185900,736800660,11110,11110,11110,11110,0
20240318,185800,736800660,11110,11110,11110,11110,0
20240318,185700,736800660,11110,11110,11110,11110,0
20240318,185600,736800660,11110,11110,11110,11110,0
20240318,185500,736800660,11110,11110,11110,11110,0
20240318,185400,736800660,11110,11110,11110,11110,0
20240318,185300,736800660,11110,11110,11110,11110,0
20240318,185200,736800660,11110,11110,11110,11110,0
20240318,185100,736800660,11110,11110,11110,11110,0
20240318,185000,736800660,11110,11110,11110,11110,0
20240318,184900,736800660,11110,11110,11110,11110,0
20240318,184800,736800660,11110,11110,11110,11110,0
20240318,184700,736800660,11110,11110,11110,11110,0
20240318,184600,736800660,11110,11110,11110,11110,0
20240318,184500,736800660,11110,11110,11110,11110,0
20240318,184400,736800660,11110,11110,11110,11110,0
20240318,184300,736800660,11110,11110,11110,11110,0
20240318,184200,736800660,11110,11110,11110,11110,0
20240318,184100,736800660,11110,11110,11110,11110,0
20240318,184000,736800660,11110,11110,11110,11110,0
20240318,183900,736800660,11110,11110,11110,11110,0
20240318,183800,736800660,11110,11110,11110,11110,0
20240318,183700,736800660,11110,11110,11110,11110,0
20240318,183600,736800660,11110,11110,11110,11110,1494
20240318,183500,736800660,11110,11110,11110,11110,0
20240318,183400,736800660,11110,11110,11110,11110,0
20240318,183300,736800660,11110,11110,11110,11110,0
20240318,183200,736800660,11110,11110,11110,11110,0
20240318,183100,736800660,11110,11110,11110,11110,0
20240318,183000,736800660,11110,11110,11110,11110,0
20240318,182900,736800660,11110,11110,11110,11110,0
20240318,182800,736800660,11110,11110,11110,11110,0
20240318,182700,736800660,11110,11110,11110,11110,0
20240318,182600,736800660,11110,11110,11110,11110,0
20240318,182500,736800660,11110,11110,11110,11110,0
20240318,182400,736800660,11110,11110,11110,11110,0
20240318,182300,736800660,11110,11110,11110,11110,0
20240318,182200,736800660,11110,11110,11110,11110,0
20240318,182100,736800660,11110,11110,11110,11110,0
20240318,182000,736800660,11110,11110,11110,11110,0
20240318,181900,736800660,11110,11110,11110,11110,0
20240318,181800,736800660,11110,11110,11110,11110,0
20240318,181700,736800660,11110,11110,11110,11110,0
20240318,181600,736800660,11110,11110,11110,11110,0
20240318,181500,736800660,11110,11110,11110,11110,0
20240318,181400,736800660,11110,11110,11110,11110,0
20240318,181300,736800660,11110,11110,11110,11110,0
20240318,181200,736800660,11110,11110,11110,11110,0
20240318,181100,736800660,11110,11110,11110,11110,0
20240318,181000,736800660,11110,11110,11110,11110,0
20240318,180900,736800660,11110,11110,11110,11110,0
20240318,180800,736800660,11110,11110,11110,11110,0
20240318,180700,736800660,11110,11110,11110,11110,0
20240318,180600,736800660,11110,11110,11110,11110,1494
20240318,180500,736800660,11110,11110,11110,11110,0
20240318,180400,736800660,11110,11110,11110,11110,0
20240318,180300,736800660,11110,11110,11110,11110,0
20240318,180200,736800660,11110,11110,11110,11110,0
20240318,180100,736800660,11110,11110,11110,11110,0
20240318,180000,736800660,11110,11110,11110,11110,0
20240318,175900,736800660,11110,11110,11110,11110,0
20240318,175800,736800660,11110,11110,11110,11110,0
20240318,175700,736800660,11110,11110,11110,11110,0
20240318,175600,736800660,11110,11110,11110,11110,0
20240318,175500,736800660,11110,11110,11110,11110,0
20240318,175400,736800660,11110,11110,11110,11110,0
20240318,175300,736800660,11110,11110,11110,11110,0
20240318,175200,736800660,11110,11110,11110,11110,0
20240318,175100,736800660,11110,11110,11110,11110,0
20240318,175000,736800660,11110,11110,11110,11110,0
20240318,174900,736800660,11110,11110,11110,11110,0
20240318,174800,736800660,11110,11110,11110,11110,0
20240318,174700,736800660,11110,11110,11110,11110,0
20240318,174600,736800660,11110,11110,11110,11110,0
20240318,174500,736800660,11110,11110,11110,11110,0
20240318,174400,736800660,11110,11110,11110,11110,0
20240318,174300,736800660,11110,11110,11110,11110,0
20240318,174200,736800660,11110,11110,11110,11110,0
20240318,174100,736800660,11110,11110,11110,11110,0
20240318,174000,736800660,11110,11110,11110,11110,0
20240318,173900,736800660,11110,11110,11110,11110,0
20240318,173800,736800660,11110,11110,11110,11110,0
20240318,173700,736800660,11110,11110,11110,11110,0
20240318,173600,736800660,11110,11110,11110,11110,1494
20240318,173500,736800660,11110,11110,11110,11110,0
20240318,173400,736800660,11110,11110,11110,11110,0
20240318,173300,736800660,11110,11110,11110,11110,0
20240318,173200,736800660,11110,11110,11110,11110,0
20240318,173100,736800660,11110,11110,11110,11110,0
20240318,173000,736800660,11110,11110,11110,11110,0
20240318,172900,736800660,11110,11110,11110,11110,0
20240318,172800,736800660,11110,11110,11110,11110,0
20240318,172700,736800660,11110,11110,11110,11110,0
20240318,172600,736800660,11110,11110,11110,11110,0
20240318,172500,736800660,11110,11110,11110,11110,0
20240318,172400,736800660,11110,11110,11110,11110,0
20240318,172300,736800660,11110,11110,11110,11110,0
20240318,172200,736800660,11110,11110,11110,11110,0
20240318,172100,736800660,11110,11110,11110,11110,0
20240318,172000,736800660,11110,11110,11110,11110,0
20240318,171900,736800660,11110,11110,11110,11110,0
20240318,171800,736800660,11110,11110,11110,11110,0
20240318,171700,736800660,11110,11110,11110,11110,0
20240318,171600,736800660,11110,11110,11110,11110,0
20240318,171500,736800660,11110,11110,11110,11110,0
20240318,171400,736800660,11110,11110,11110,11110,0
20240318,171300,736800660,11110,11110,11110,11110,0
20240318,171200,736800660,11110,11110,11110,11110,0
20240318,171100,736800660,11110,11110,11110,11110,0
20240318,171000,736800660,11110,11110,11110,11110,0
20240318,170900,736800660,11110,11110,11110,11110,0
20240318,170800,736800660,11110,11110,11110,11110,0
20240318,170700,736800660,11110,11110,11110,11110,0
20240318,170600,736800660,11110,11110,11110,11110,1494
20240318,170500,736800660,11110,11110,11110,11110,0
20240318,170400,736800660,11110,11110,11110,11110,0
20240318,170300,736800660,11110,11110,11110,11110,0
20240318,170200,736800660,11110,11110,11110,11110,0
20240318,170100,736800660,11110,11110,11110,11110,0
20240318,170000,736800660,11110,11110,11110,11110,0
20240318,165900,736800660,11110,11110,11110,11110,0
20240318,165800,736800660,11110,11110,11110,11110,0
20240318,165700,736800660,11110,11110,11110,11110,0
20240318,165600,736800660,11110,11110,11110,11110,0
20240318,165500,736800660,11110,11110,11110,11110,0
20240318,165400,736800660,11110,11110,11110,11110,0
20240318,165300,736800660,11110,11110,11110,11110,0
20240318,165200,736800660,11110,11110,11110,11110,0
20240318,165100,736800660,11110,11110,11110,11110,0
20240318,165000,736800660,11110,11110,11110,11110,0
20240318,164900,736800660,11110,11110,11110,11110,0
20240318,164800,736800660,11110,11110,11110,11110,0
20240318,164700,736800660,11110,11110,11110,11110,0
20240318,164600,736800660,11110,11110,11110,11110,0
20240318,164500,736800660,11110,11110,11110,11110,0
20240318,164400,736800660,11110,11110,11110,11110,0
20240318,164300,736800660,11110,11110,11110,11110,0
20240318,164200,736800660,11110,11110,11110,11110,0
20240318,164100,736800660,11110,11110,11110,11110,0
20240318,164000,736800660,11110,11110,11110,11110,0
20240318,163900,736800660,11110,11110,11110,11110,0
20240318,163800,736800660,11110,11110,11110,11110,0
20240318,163700,736800660,11110,11110,11110,11110,0
20240318,163600,736800660,11110,11110,11110,11110,1494
20240318,163500,736800660,11110,11110,11110,11110,0
20240318,163400,736800660,11110,11110,11110,11110,0
20240318,163300,736800660,11110,11110,11110,11110,0
20240318,163200,736800660,11110,11110,11110,11110,0
20240318,163100,736800660,11110,11110,11110,11110,0
20240318,163000,736800660,11110,11110,11110,11110,0
20240318,162900,736800660,11110,11110,11110,11110,0
20240318,162800,736800660,11110,11110,11110,11110,0
20240318,162700,736800660,11110,11110,11110,11110,0
20240318,162600,736800660,11110,11110,11110,11110,0
20240318,162500,736800660,11110,11110,11110,11110,0
20240318,162400,736800660,11110,11110,11110,11110,0
20240318,162300,736800660,11110,11110,11110,11110,0
20240318,162200,736800660,11110,11110,11110,11110,0
20240318,162100,736800660,11110,11110,11110,11110,0
20240318,162000,736800660,11110,11110,11110,11110,0
20240318,161900,736800660,11110,11110,11110,11110,0
20240318,161800,736800660,11110,11110,11110,11110,0
20240318,161700,736800660,11110,11110,11110,11110,0
20240318,161600,736800660,11110,11110,11110,11110,0
20240318,161500,736800660,11110,11110,11110,11110,0
20240318,161400,736800660,11110,11110,11110,11110,0
20240318,161300,736800660,11110,11110,11110,11110,0
20240318,161200,736800660,11110,11110,11110,11110,0
20240318,161100,736800660,11110,11110,11110,11110,0
20240318,161000,736800660,11110,11110,11110,11110,0
20240318,160900,736800660,11110,11110,11110,11110,0
20240318,160800,736800660,11110,11110,11110,11110,0
20240318,160700,736800660,11110,11110,11110,11110,0
20240318,160600,736800660,11110,11110,11110,11110,1494
20240318,160500,736800660,11110,11110,11110,11110,0
20240318,160400,736800660,11110,11110,11110,11110,0
20240318,160300,736800660,11110,11110,11110,11110,0
20240318,160200,736800660,11110,11110,11110,11110,0
20240318,160100,736800660,11110,11110,11110,11110,0
20240318,160000,736800660,11110,11110,11110,11110,0
20240318,155900,736800660,11110,11110,11110,11110,0
20240318,155800,736800660,11110,11110,11110,11110,0
20240318,155700,736800660,11110,11110,11110,11110,0
20240318,155600,736800660,11110,11110,11110,11110,0
20240318,155500,736800660,11110,11110,11110,11110,0
20240318,155400,736800660,11110,11110,11110,11110,0
20240318,155300,736800660,11110,11110,11110,11110,0
20240318,155200,736800660,11110,11110,11110,11110,0
20240318,155100,736800660,11110,11110,11110,11110,0
20240318,155000,736800660,11110,11110,11110,11110,0
20240318,154900,736800660,11110,11110,11110,11110,0
20240318,154800,736800660,11110,11110,11110,11110,0
20240318,154700,736800660,11110,11110,11110,11110,0
20240318,154600,736800660,11110,11110,11110,11110,0
20240318,154500,736800660,11110,11110,11110,11110,0
20240318,154400,736800660,11110,11110,11110,11110,0
20240318,154300,736800660,11110,11110,11110,11110,0
20240318,154200,736800660,11110,11110,11110,11110,0
20240318,154100,736800660,11110,11110,11110,11110,0
20240318,154000,736800660,11110,11110,11110,11110,0
20240318,153900,736800660,11110,11110,11110,11110,0
20240318,153800,736800660,11110,11110,11110,11110,0
20240318,153700,736800660,11110,11110,11110,11110,0
20240318,153600,736800660,11110,11110,11110,11110,1494
20240318,153500,736800660,11110,11110,11110,11110,0
20240318,153400,736800660,11110,11110,11110,11110,0
20240318,153300,736800660,11110,11110,11110,11110,0
20240318,153200,736800660,11110,11110,11110,11110,0
20240318,153100,736800660,11110,11110,11110,11110,0
20240318,153000,736800660,11110,11110,11110,11110,1494
20240318,152900,720202320,11140,11140,11140,11140,0
20240318,152800,720202320,11140,11140,11140,11140,0
20240318,152700,720202320,11140,11140,11140,11140,0
20240318,152600,720202320,11140,11140,11140,11140,0
20240318,152500,720202320,11140,11140,11140,11140,0
20240318,152400,720202320,11140,11140,11140,11140,0
20240318,152300,720202320,11140,11140,11140,11140,0
20240318,152200,720202320,11140,11140,11140,11140,0
20240318,152100,720202320,11140,11140,11140,11140,0
20240318,152000,720202320,11140,11140,11140,11140,0
20240318,151900,720202320,11140,11140,11150,11140,529
20240318,151800,714307260,11140,11140,11140,11140,2
20240318,151700,714284980,11160,11160,11160,11160,17
20240318,151600,714095260,11140,11140,11140,11140,0
20240318,151500,714095260,11140,11140,11140,11140,0
20240318,151400,714095260,11140,11140,11140,11140,0
20240318,151300,714095260,11140,11140,11140,11140,88
20240318,151200,713114940,11130,11130,11130,11130,1
20240318,151100,713103810,11110,11110,11110,11110,0
20240318,151000,713103810,11110,11110,11110,11110,1
20240318,150900,713092700,11140,11140,11140,11140,112
20240318,150800,711845020,11110,11110,11110,11110,0
20240318,150700,711845020,11110,11110,11110,11110,0
20240318,150600,711845020,11110,11110,11110,11110,0
20240318,150500,711845020,11110,11110,11180,11100,388
20240318,150400,707535970,11100,11100,11100,11100,0
20240318,150300,707535970,11100,11100,11100,11090,667
20240318,150200,700132350,11100,11120,11120,11100,1211
20240318,150100,686686180,11110,11140,11140,11110,172
20240318,150000,684772310,11150,11140,11150,11140,12
20240318,145900,684638570,11150,11150,11150,11150,95
20240318,145800,683579320,11160,11200,11200,11160,599
20240318,145700,676883200,11200,11200,11200,11200,110
20240318,145600,675651200,11200,11200,11200,11200,0
20240318,145500,675651200,11200,11200,11200,11200,90
20240318,145400,674643200,11190,11190,11190,11190,0
20240318,145300,674643200,11190,11190,11190,11190,0
20240318,145200,674643200,11190,11190,11190,11190,0
20240318,145100,674643200,11190,11190,11190,11190,4
20240318,145000,674598440,11190,11190,11190,11190,150
20240318,144900,672919940,11180,11180,11180,11180,0
20240318,144800,672919940,11180,11180,11180,11180,58
20240318,144700,672271500,11180,11180,11180,11180,0
20240318,144600,672271500,11180,11190,11190,11180,73
20240318,144500,671454640,11180,11180,11180,11180,0
20240318,144400,671454640,11180,11180,11180,11180,20
20240318,144300,671231040,11160,11170,11180,11160,215
20240318,144200,668829320,11170,11170,11190,11170,120
20240318,144100,667488900,11170,11180,11180,11170,40
20240318,144000,667041710,11180,11180,11180,11180,0
20240318,143900,667041710,11180,11180,11180,11180,11
20240318,143800,666918730,11190,11190,11190,11190,11
20240318,143700,666795640,11190,11210,11210,11170,12
20240318,143600,666661360,11200,11200,11200,11200,20
20240318,143500,666437360,11150,11170,11170,11150,16
20240318,143400,666258920,11200,11210,11210,11200,20
20240318,143300,666034820,11220,11220,11220,11220,9
20240318,143200,665933840,11180,11140,11180,11130,63
20240318,143100,665232390,11110,11110,11110,11110,0
20240318,143000,665232390,11110,11110,11110,11110,0
20240318,142900,665232390,11110,11230,11230,11110,5790
20240318,142800,600744670,11230,11230,11230,11230,16
20240318,142700,600564990,11230,11200,11230,11200,42
20240318,142600,600093870,11200,11190,11230,11190,161
20240318,142500,598290680,11180,11200,11200,11180,357
20240318,142400,594294060,11230,11230,11230,11230,1
20240318,142300,594282830,11180,11180,11180,11180,0
20240318,142200,594282830,11180,11180,11180,11180,124
20240318,142100,592896510,11170,11230,11230,11170,1324
20240318,142000,578065750,11230,11230,11230,11230,5
20240318,141900,578009600,11230,11230,11230,11230,1
20240318,141800,577998370,11230,11250,11250,11230,47
20240318,141700,577470220,11290,11290,11290,11290,0
20240318,141600,577470220,11290,11290,11290,11290,0
20240318,141500,577470220,11290,11290,11290,11290,0
20240318,141400,577470220,11290,11290,11290,11290,0
20240318,141300,577470220,11290,11290,11290,11290,2
20240318,141200,577447640,11280,11230,11280,11230,7
20240318,141100,577368910,11230,11230,11230,11230,1
20240318,141000,577357680,11240,11240,11240,11240,50
20240318,140900,576795680,11210,11200,11210,11200,43
20240318,140800,576313670,11190,11190,11190,11190,0
20240318,140700,576313670,11190,11190,11190,11190,2
20240318,140600,576291290,11190,11190,11190,11190,2
20240318,140500,576268910,11210,11210,11210,11210,60
20240318,140400,575596310,11210,11210,11210,11210,0
20240318,140300,575596310,11210,11210,11210,11210,0
20240318,140200,575596310,11210,11190,11210,11190,82
20240318,140100,574677300,11190,11200,11200,11190,11
20240318,140000,574554180,11170,11160,11170,11160,192
20240318,135900,572410460,11160,11160,11160,11160,103
20240318,135800,571260980,11160,11160,11160,11160,87
20240318,135700,570290060,11160,11160,11160,11160,0
20240318,135600,570290060,11160,11150,11160,11150,14
20240318,135500,570133900,11150,11180,11180,11150,55
20240318,135400,569520100,11160,11180,11180,11160,137
20240318,135300,567988930,11190,11190,11190,11190,0
20240318,135200,567988930,11190,11190,11190,11190,0
20240318,135100,567988930,11190,11190,11190,11180,123
20240318,135000,566612630,11190,11220,11230,11190,2257
20240318,134900,541327620,11230,11240,11240,11230,145
20240318,134800,539699170,11240,11240,11240,11240,71
20240318,134700,538901130,11250,11260,11260,11250,440
20240318,134600,533948420,11270,11270,11270,11270,0
20240318,134500,533948420,11270,11310,11310,11270,676
20240318,134400,526318120,11310,11310,11310,11310,16
20240318,134300,526137160,11310,11310,11310,11310,1
20240318,134200,526125850,11290,11290,11310,11290,318
20240318,134100,522531630,11280,11280,11280,11280,100
20240318,134000,521403630,11300,11310,11310,11300,586
20240318,133900,514777740,11310,11310,11310,11310,0
20240318,133800,514777740,11310,11310,11310,11310,693
20240318,133700,506939910,11310,11310,11310,11310,129
20240318,133600,505480920,11310,11310,11310,11310,100
20240318,133500,504349920,11320,11320,11320,11320,21
20240318,133400,504112200,11320,11320,11320,11320,0
20240318,133300,504112200,11320,11320,11320,11320,40
20240318,133200,503659400,11320,11320,11320,11320,0
20240318,133100,503659400,11320,11320,11320,11320,150
20240318,133000,501961400,11320,11320,11320,11320,50
20240318,132900,501395400,11320,11320,11320,11320,50
20240318,132800,500829400,11320,11320,11320,11320,218
20240318,132700,498361640,11330,11330,11330,11330,0
20240318,132600,498361640,11330,11330,11330,11330,0
20240318,132500,498361640,11330,11330,11330,11330,0
20240318,132400,498361640,11330,11330,11330,11330,0
20240318,132300,498361640,11330,11330,11330,11330,0
20240318,132200,498361640,11330,11330,11330,11330,0
20240318,132100,498361640,11330,11330,11330,11330,1
20240318,132000,498350310,11300,11300,11300,11300,1
20240318,131900,498339010,11300,11300,11300,11300,0
20240318,131800,498339010,11300,11300,11300,11300,0
20240318,131700,498339010,11300,11300,11300,11300,0
20240318,131600,498339010,11300,11300,11300,11300,0
20240318,131500,498339010,11300,11300,11300,11300,0
20240318,131400,498339010,11300,11300,11300,11300,0
20240318,131300,498339010,11300,11300,11300,11300,12
20240318,131200,498203410,11280,11280,11280,11280,0
20240318,131100,498203410,11280,11280,11280,11280,1
20240318,131000,498192130,11270,11270,11270,11270,0
20240318,130900,498192130,11270,11290,11290,11270,65
20240318,130800,497459260,11290,11290,11290,11290,0
20240318,130700,497459260,11290,11290,11290,11290,0
20240318,130600,497459260,11290,11290,11290,11290,0
20240318,130500,497459260,11290,11290,11290,11290,0
20240318,130400,497459260,11290,11290,11290,11290,361
20240318,130300,493383570,11270,11270,11270,11270,1
20240318,130200,493372300,11290,11290,11290,11290,0
20240318,130100,493372300,11290,11290,11290,11290,100
20240318,130000,492243300,11290,11290,11290,11290,180
20240318,125900,490211100,11290,11290,11290,11290,501
20240318,125800,484554810,11290,11290,11290,11290,0
20240318,125700,484554810,11290,11340,11340,11290,6422
20240318,125600,412028820,11420,11420,11420,11420,0
20240318,125500,412028820,11420,11420,11420,11420,0
20240318,125400,412028820,11420,11420,11420,11420,3
20240318,125300,411994560,11420,11420,11420,11420,0
20240318,125200,411994560,11420,11420,11420,11420,0
20240318,125100,411994560,11420,11420,11420,11420,0
20240318,125000,411994560,11420,11410,11420,11410,10
20240318,124900,411880400,11420,11420,11420,11420,0
20240318,124800,411880400,11420,11420,11420,11420,0
20240318,124700,411880400,11420,11420,11420,11420,0
20240318,124600,411880400,11420,11410,11420,11410,314
20240318,124500,408294950,11420,11420,11420,11420,4
20240318,124400,408249270,11420,11320,11420,11320,213
20240318,124300,405829570,11320,11300,11340,11300,86
20240318,124200,404854990,11300,11270,11320,11270,25
20240318,124100,404572430,11270,11270,11270,11270,101
20240318,124000,403434160,11270,11270,11270,11270,15
20240318,123900,403265110,11270,11270,11270,11270,0
20240318,123800,403265110,11270,11270,11270,11270,0
20240318,123700,403265110,11270,11270,11270,11270,194
20240318,123600,401078730,11270,11250,11270,11250,2
20240318,123500,401056210,11250,11250,11250,11250,10
20240318,123400,400943710,11260,11260,11260,11260,0
20240318,123300,400943710,11260,11260,11260,11260,0
20240318,123200,400943710,11260,11260,11260,11260,0
20240318,123100,400943710,11260,11260,11260,11260,0
20240318,123000,400943710,11260,11260,11260,11260,0
20240318,122900,400943710,11260,11260,11260,11260,0
20240318,122800,400943710,11260,11260,11260,11260,0
20240318,122700,400943710,11260,11260,11260,11260,0
20240318,122600,400943710,11260,11300,11300,11260,725
20240318,122500,392772990,11280,11250,11420,11250,1025
20240318,122400,381083200,11260,11270,11270,11240,433
20240318,122300,376211340,11280,11280,11280,11280,0
20240318,122200,376211340,11280,11280,11280,11280,0
20240318,122100,376211340,11280,11280,11280,11280,0
20240318,122000,376211340,11280,11280,11280,11280,50
20240318,121900,375647340,11260,11260,11260,11260,0
20240318,121800,375647340,11260,11260,11260,11260,0
20240318,121700,375647340,11260,11260,11260,11260,0
20240318,121600,375647340,11260,11260,11260,11260,0
20240318,121500,375647340,11260,11260,11260,11260,0
20240318,121400,375647340,11260,11260,11260,11260,0
20240318,121300,375647340,11260,11260,11260,11260,0
20240318,121200,375647340,11260,11260,11260,11260,0
20240318,121100,375647340,11260,11260,11260,11260,0
20240318,121000,375647340,11260,11260,11260,11260,221
20240318,120900,373158880,11230,11230,11230,11230,0
20240318,120800,373158880,11230,11230,11230,11230,0
20240318,120700,373158880,11230,11230,11230,11230,0
20240318,120600,373158880,11230,11230,11230,11230,0
20240318,120500,373158880,11230,11230,11230,11230,0
20240318,120400,373158880,11230,11230,11230,11230,0
20240318,120300,373158880,11230,11230,11230,11230,0
20240318,120200,373158880,11230,11230,11230,11230,0
20240318,120100,373158880,11230,11230,11230,11230,0
20240318,120000,373158880,11230,11230,11230,11230,0
20240318,115900,373158880,11230,11230,11230,11230,0
20240318,115800,373158880,11230,11230,11230,11230,0
20240318,115700,373158880,11230,11230,11230,11230,0
20240318,115600,373158880,11230,11230,11230,11230,0
20240318,115500,373158880,11230,11230,11230,11230,3
20240318,115400,373125190,11220,11220,11220,11220,0
20240318,115300,373125190,11220,11220,11220,11220,0
20240318,115200,373125190,11220,11220,11220,11220,58
20240318,115100,372474430,11220,11220,11220,11220,58
20240318,115000,371823670,11230,11270,11270,11230,681
20240318,114900,364172360,11280,11280,11280,11280,7
20240318,114800,364093400,11280,11280,11280,11280,0
20240318,114700,364093400,11280,11280,11280,11280,0
20240318,114600,364093400,11280,11290,11290,11280,4
20240318,114500,364048270,11290,11290,11290,11290,0
20240318,114400,364048270,11290,11290,11290,11290,0
20240318,114300,364048270,11290,11290,11290,11290,0
20240318,114200,364048270,11290,11290,11290,11290,0
20240318,114100,364048270,11290,11290,11290,11290,0
20240318,114000,364048270,11290,11290,11290,11290,0
20240318,113900,364048270,11290,11290,11290,11290,0
20240318,113800,364048270,11290,11290,11290,11290,31
20240318,113700,363698280,11260,11260,11260,11260,0
20240318,113600,363698280,11260,11260,11260,11260,0
20240318,113500,363698280,11260,11260,11260,11260,0
20240318,113400,363698280,11260,11260,11260,11260,0
20240318,113300,363698280,11260,11260,11260,11260,0
20240318,113200,363698280,11260,11270,11270,11260,240
20240318,113100,360995780,11270,11270,11270,11270,0
20240318,113000,360995780,11270,11270,11270,11270,0
20240318,112900,360995780,11270,11270,11270,11270,0
20240318,112800,360995780,11270,11270,11270,11270,0
20240318,112700,360995780,11270,11270,11270,11270,5
20240318,112600,360939430,11270,11270,11270,11270,0
20240318,112500,360939430,11270,11270,11270,11270,0
20240318,112400,360939430,11270,11270,11270,11270,20
20240318,112300,360714030,11270,11270,11270,11270,0
20240318,112200,360714030,11270,11270,11270,11270,0
20240318,112100,360714030,11270,11270,11270,11270,3
20240318,112000,360680220,11260,11260,11260,11260,0
20240318,111900,360680220,11260,11260,11260,11260,0
20240318,111800,360680220,11260,11260,11260,11260,30
20240318,111700,360342420,11260,11260,11260,11260,3
20240318,111600,360308640,11260,11260,11260,11260,0
20240318,111500,360308640,11260,11260,11260,11260,4
20240318,111400,360263600,11260,11260,11260,11260,11
20240318,111300,360139740,11230,11230,11230,11230,0
20240318,111200,360139740,11230,11230,11230,11230,30
20240318,111100,359802840,11230,11230,11230,11230,8
20240318,111000,359713000,11230,11230,11230,11230,0
20240318,110900,359713000,11230,11240,11240,11230,175
20240318,110800,357747170,11240,11280,11280,11240,48
20240318,110700,357206130,11280,11300,11300,11280,84
20240318,110600,356257110,11300,11300,11300,11300,0
20240318,110500,356257110,11300,11300,11300,11300,15
20240318,110400,356087610,11300,11300,11300,11300,0
20240318,110300,356087610,11300,11310,11310,11300,3
20240318,110200,356053700,11340,11310,11340,11310,61
20240318,110100,355361990,11350,11350,11350,11350,0
20240318,110000,355361990,11350,11350,11350,11350,0
20240318,105900,355361990,11350,11350,11350,11350,0
20240318,105800,355361990,11350,11350,11350,11350,0
20240318,105700,355361990,11350,11350,11350,11350,0
20240318,105600,355361990,11350,11350,11350,11350,2
20240318,105500,355339290,11350,11350,11350,11350,1
20240318,105400,355327940,11290,11290,11290,11290,11
20240318,105300,355203750,11360,11360,11360,11360,0
20240318,105200,355203750,11360,11360,11360,11360,0
20240318,105100,355203750,11360,11360,11360,11360,0
20240318,105000,355203750,11360,11320,11360,11320,442
20240318,104900,350193490,11270,11270,11270,11270,0
20240318,104800,350193490,11270,11260,11270,11260,20
20240318,104700,349968140,11260,11260,11260,11260,0
20240318,104600,349968140,11260,11210,11260,11210,412
20240318,104500,345341440,11210,11210,11210,11210,47
20240318,104400,344814570,11210,11210,11210,11210,6
20240318,104300,344747310,11210,11210,11210,11210,0
20240318,104200,344747310,11210,11210,11210,11210,27
20240318,104100,344444640,11230,11210,11230,11210,60
20240318,104000,343772020,11210,11210,11210,11210,0
20240318,103900,343772020,11210,11210,11210,11210,0
20240318,103800,343772020,11210,11210,11210,11210,200
20240318,103700,341530020,11210,11210,11210,11210,0
20240318,103600,341530020,11210,11220,11220,11210,100
20240318,103500,340408400,11210,11210,11210,11210,0
20240318,103400,340408400,11210,11210,11210,11210,0
20240318,103300,340408400,11210,11240,11240,11210,479
20240318,103200,335028030,11240,11250,11250,11240,129
20240318,103100,333576840,11260,11240,11260,11240,22
20240318,103000,333329510,11240,11250,11250,11240,522
20240318,102900,327457200,11250,11250,11250,11250,0
20240318,102800,327457200,11250,11250,11250,11250,100
20240318,102700,326332200,11270,11270,11270,11270,1
20240318,102600,326320930,11250,11270,11270,11250,110
20240318,102500,325083230,11250,11280,11280,11250,2200
20240318,102400,300316150,11310,11310,11310,11310,0
20240318,102300,300316150,11310,11310,11310,11310,0
20240318,102200,300316150,11310,11310,11310,11310,10
20240318,102100,300203050,11310,11310,11310,11310,0
20240318,102000,300203050,11310,11310,11310,11310,1
20240318,101900,300191740,11270,11270,11270,11270,0
20240318,101800,300191740,11270,11270,11270,11270,173
20240318,101700,298242030,11250,11310,11310,11250,3112
20240318,101600,263140090,11310,11310,11310,11310,20
20240318,101500,262913890,11320,11320,11320,11320,551
20240318,101400,256676570,11390,11390,11390,11390,1
20240318,101300,256665180,11320,11360,11360,11320,1827
20240318,101200,235952220,11360,11360,11360,11360,18
20240318,101100,235747740,11360,11360,11360,11360,0
20240318,101000,235747740,11360,11370,11400,11360,586
20240318,100900,229090150,11370,11370,11370,11370,4
20240318,100800,229044670,11360,11370,11370,11360,102
20240318,100700,227884960,11400,11390,11400,11390,30
20240318,100600,227542970,11370,11370,11370,11370,1
20240318,100500,227531600,11370,11370,11370,11370,1
20240318,100400,227520230,11370,11400,11400,11370,43
20240318,100300,227030470,11440,11440,11440,11440,0
20240318,100200,227030470,11440,11440,11440,11440,0
20240318,100100,227030470,11440,11460,11460,11430,118
20240318,100000,225678850,11440,11440,11440,11440,13
20240318,095900,225530130,11440,11440,11440,11440,89
20240318,095800,224511970,11410,11390,11410,11390,17
20240318,095700,224318040,11390,11390,11390,11390,70
20240318,095600,223520740,11390,11390,11390,11390,1
20240318,095500,223509350,11390,11390,11390,11390,35
20240318,095400,223110700,11410,11410,11410,11410,0
20240318,095300,223110700,11410,11410,11410,11410,0
20240318,095200,223110700,11410,11410,11410,11410,0
20240318,095100,223110700,11410,11410,11410,11410,5
20240318,095000,223053650,11390,11390,11390,11390,59
20240318,094900,222381640,11390,11390,11390,11390,2
20240318,094800,222358860,11460,11460,11460,11460,0
20240318,094700,222358860,11460,11390,11460,11390,11
20240318,094600,222233500,11460,11430,11460,11430,139
20240318,094500,220640590,11430,11430,11430,11430,1
20240318,094400,220629160,11390,11390,11390,11390,0
20240318,094300,220629160,11390,11390,11390,11390,0
20240318,094200,220629160,11390,11390,11390,11390,0
20240318,094100,220629160,11390,11390,11390,11390,0
20240318,094000,220629160,11390,11390,11390,11390,0
20240318,093900,220629160,11390,11390,11390,11390,0
20240318,093800,220629160,11390,11390,11390,11390,41
20240318,093700,220162170,11390,11380,11390,11380,46
20240318,093600,219638510,11380,11420,11420,11380,12
20240318,093500,219501740,11380,11380,11380,11380,0
20240318,093400,219501740,11380,11380,11380,11380,1
20240318,093300,219490360,11370,11370,11370,11370,100
20240318,093200,218353360,11370,11370,11370,11370,0
20240318,093100,218353360,11370,11370,11370,11370,0
20240318,093000,218353360,11370,11370,11370,11370,0
20240318,092900,218353360,11370,11370,11370,11370,0
20240318,092800,218353360,11370,11370,11370,11370,0
20240318,092700,218353360,11370,11370,11370,11370,1167
20240318,092600,205084570,11370,11370,11370,11370,9
20240318,092500,204982240,11390,11410,11410,11390,615
20240318,092400,197970230,11390,11390,11390,11390,227
20240318,092300,195384700,11360,11360,11360,11360,0
20240318,092200,195384700,11360,11360,11360,11360,2440
20240318,092100,167666300,11380,11380,11380,11380,1050
20240318,092000,155717300,11390,11410,11430,11390,2681
20240318,091900,125161720,11410,11410,11410,11410,50
20240318,091800,124591220,11410,11410,11410,11410,39
20240318,091700,124146230,11430,11430,11430,11430,21
20240318,091600,123906200,11520,11430,11520,11400,1538
20240318,091500,106271130,11470,11510,11510,11470,187
20240318,091400,104120040,11560,11450,11570,11450,810
20240318,091300,94764960,11450,11360,11450,11350,2812
20240318,091200,62722800,11350,11340,11350,11340,113
20240318,091100,61440870,11250,11300,11300,11250,1718
20240318,091000,42080170,11310,11330,11330,11310,315
20240318,090900,38517370,11310,11300,11310,11300,353
20240318,090800,34528300,11240,11230,11240,11190,1446
20240318,090700,18329210,11240,11240,11240,11240,17
20240318,090600,18138130,11240,11240,11240,11240,0
20240318,090500,18138130,11240,11240,11240,11240,100
20240318,090400,17014130,11230,11230,11230,11230,0
20240318,090300,17014130,11230,11400,11400,11230,140
20240318,090200,15419170,11400,11400,11400,11400,400
20240318,090100,10859170,11400,11400,11400,11380,535
20240318,090000,4760770,11400,11060,11410,11060,425