KissMeData/429270/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212900,162293140,10580,10580,10580,10580,316
20240318,212800,162293140,10580,10580,10580,10580,0
20240318,212700,162293140,10580,10580,10580,10580,0
20240318,212600,162293140,10580,10580,10580,10580,0
20240318,212500,162293140,10580,10580,10580,10580,0
20240318,212400,162293140,10580,10580,10580,10580,0
20240318,212300,162293140,10580,10580,10580,10580,0
20240318,212200,162293140,10580,10580,10580,10580,0
20240318,212100,162293140,10580,10580,10580,10580,0
20240318,212000,162293140,10580,10580,10580,10580,0
20240318,211900,162293140,10580,10580,10580,10580,0
20240318,211800,162293140,10580,10580,10580,10580,0
20240318,211700,162293140,10580,10580,10580,10580,0
20240318,211600,162293140,10580,10580,10580,10580,0
20240318,211500,162293140,10580,10580,10580,10580,0
20240318,211400,162293140,10580,10580,10580,10580,0
20240318,211300,162293140,10580,10580,10580,10580,0
20240318,211200,162293140,10580,10580,10580,10580,0
20240318,211100,162293140,10580,10580,10580,10580,0
20240318,211000,162293140,10580,10580,10580,10580,0
20240318,210900,162293140,10580,10580,10580,10580,0
20240318,210800,162293140,10580,10580,10580,10580,0
20240318,210700,162293140,10580,10580,10580,10580,0
20240318,210600,162293140,10580,10580,10580,10580,0
20240318,210500,162293140,10580,10580,10580,10580,0
20240318,210400,162293140,10580,10580,10580,10580,0
20240318,210300,162293140,10580,10580,10580,10580,0
20240318,210200,162293140,10580,10580,10580,10580,0
20240318,210100,162293140,10580,10580,10580,10580,0
20240318,210000,162293140,10580,10580,10580,10580,0
20240318,205900,162293140,10580,10580,10580,10580,316
20240318,205800,162293140,10580,10580,10580,10580,0
20240318,205700,162293140,10580,10580,10580,10580,0
20240318,205600,162293140,10580,10580,10580,10580,0
20240318,205500,162293140,10580,10580,10580,10580,0
20240318,205400,162293140,10580,10580,10580,10580,0
20240318,205300,162293140,10580,10580,10580,10580,0
20240318,205200,162293140,10580,10580,10580,10580,0
20240318,205100,162293140,10580,10580,10580,10580,0
20240318,205000,162293140,10580,10580,10580,10580,0
20240318,204900,162293140,10580,10580,10580,10580,0
20240318,204800,162293140,10580,10580,10580,10580,0
20240318,204700,162293140,10580,10580,10580,10580,0
20240318,204600,162293140,10580,10580,10580,10580,0
20240318,204500,162293140,10580,10580,10580,10580,0
20240318,204400,162293140,10580,10580,10580,10580,0
20240318,204300,162293140,10580,10580,10580,10580,0
20240318,204200,162293140,10580,10580,10580,10580,0
20240318,204100,162293140,10580,10580,10580,10580,0
20240318,204000,162293140,10580,10580,10580,10580,0
20240318,203900,162293140,10580,10580,10580,10580,0
20240318,203800,162293140,10580,10580,10580,10580,0
20240318,203700,162293140,10580,10580,10580,10580,0
20240318,203600,162293140,10580,10580,10580,10580,0
20240318,203500,162293140,10580,10580,10580,10580,0
20240318,203400,162293140,10580,10580,10580,10580,0
20240318,203300,162293140,10580,10580,10580,10580,0
20240318,203200,162293140,10580,10580,10580,10580,0
20240318,203100,162293140,10580,10580,10580,10580,0
20240318,203000,162293140,10580,10580,10580,10580,0
20240318,202900,162293140,10580,10580,10580,10580,316
20240318,202800,162293140,10580,10580,10580,10580,0
20240318,202700,162293140,10580,10580,10580,10580,0
20240318,202600,162293140,10580,10580,10580,10580,0
20240318,202500,162293140,10580,10580,10580,10580,0
20240318,202400,162293140,10580,10580,10580,10580,0
20240318,202300,162293140,10580,10580,10580,10580,0
20240318,202200,162293140,10580,10580,10580,10580,0
20240318,202100,162293140,10580,10580,10580,10580,0
20240318,202000,162293140,10580,10580,10580,10580,0
20240318,201900,162293140,10580,10580,10580,10580,0
20240318,201800,162293140,10580,10580,10580,10580,0
20240318,201700,162293140,10580,10580,10580,10580,0
20240318,201600,162293140,10580,10580,10580,10580,0
20240318,201500,162293140,10580,10580,10580,10580,0
20240318,201400,162293140,10580,10580,10580,10580,0
20240318,201300,162293140,10580,10580,10580,10580,0
20240318,201200,162293140,10580,10580,10580,10580,0
20240318,201100,162293140,10580,10580,10580,10580,0
20240318,201000,162293140,10580,10580,10580,10580,0
20240318,200900,162293140,10580,10580,10580,10580,0
20240318,200800,162293140,10580,10580,10580,10580,0
20240318,200700,162293140,10580,10580,10580,10580,0
20240318,200600,162293140,10580,10580,10580,10580,0
20240318,200500,162293140,10580,10580,10580,10580,0
20240318,200400,162293140,10580,10580,10580,10580,0
20240318,200300,162293140,10580,10580,10580,10580,0
20240318,200200,162293140,10580,10580,10580,10580,0
20240318,200100,162293140,10580,10580,10580,10580,0
20240318,200000,162293140,10580,10580,10580,10580,0
20240318,195900,162293140,10580,10580,10580,10580,316
20240318,195800,162293140,10580,10580,10580,10580,0
20240318,195700,162293140,10580,10580,10580,10580,0
20240318,195600,162293140,10580,10580,10580,10580,0
20240318,195500,162293140,10580,10580,10580,10580,0
20240318,195400,162293140,10580,10580,10580,10580,0
20240318,195300,162293140,10580,10580,10580,10580,0
20240318,195200,162293140,10580,10580,10580,10580,0
20240318,195100,162293140,10580,10580,10580,10580,0
20240318,195000,162293140,10580,10580,10580,10580,0
20240318,194900,162293140,10580,10580,10580,10580,0
20240318,194800,162293140,10580,10580,10580,10580,0
20240318,194700,162293140,10580,10580,10580,10580,0
20240318,194600,162293140,10580,10580,10580,10580,0
20240318,194500,162293140,10580,10580,10580,10580,0
20240318,194400,162293140,10580,10580,10580,10580,0
20240318,194300,162293140,10580,10580,10580,10580,0
20240318,194200,162293140,10580,10580,10580,10580,0
20240318,194100,162293140,10580,10580,10580,10580,0
20240318,194000,162293140,10580,10580,10580,10580,0
20240318,193900,162293140,10580,10580,10580,10580,0
20240318,193800,162293140,10580,10580,10580,10580,0
20240318,193700,162293140,10580,10580,10580,10580,0
20240318,193600,162293140,10580,10580,10580,10580,0
20240318,193500,162293140,10580,10580,10580,10580,0
20240318,193400,162293140,10580,10580,10580,10580,0
20240318,193300,162293140,10580,10580,10580,10580,0
20240318,193200,162293140,10580,10580,10580,10580,0
20240318,193100,162293140,10580,10580,10580,10580,0
20240318,193000,162293140,10580,10580,10580,10580,0
20240318,192900,162293140,10580,10580,10580,10580,316
20240318,192800,162293140,10580,10580,10580,10580,0
20240318,192700,162293140,10580,10580,10580,10580,0
20240318,192600,162293140,10580,10580,10580,10580,0
20240318,192500,162293140,10580,10580,10580,10580,0
20240318,192400,162293140,10580,10580,10580,10580,0
20240318,192300,162293140,10580,10580,10580,10580,0
20240318,192200,162293140,10580,10580,10580,10580,0
20240318,192100,162293140,10580,10580,10580,10580,0
20240318,192000,162293140,10580,10580,10580,10580,0
20240318,191900,162293140,10580,10580,10580,10580,0
20240318,191800,162293140,10580,10580,10580,10580,0
20240318,191700,162293140,10580,10580,10580,10580,0
20240318,191600,162293140,10580,10580,10580,10580,0
20240318,191500,162293140,10580,10580,10580,10580,0
20240318,191400,162293140,10580,10580,10580,10580,0
20240318,191300,162293140,10580,10580,10580,10580,0
20240318,191200,162293140,10580,10580,10580,10580,0
20240318,191100,162293140,10580,10580,10580,10580,0
20240318,191000,162293140,10580,10580,10580,10580,0
20240318,190900,162293140,10580,10580,10580,10580,0
20240318,190800,162293140,10580,10580,10580,10580,0
20240318,190700,162293140,10580,10580,10580,10580,0
20240318,190600,162293140,10580,10580,10580,10580,0
20240318,190500,162293140,10580,10580,10580,10580,0
20240318,190400,162293140,10580,10580,10580,10580,0
20240318,190300,162293140,10580,10580,10580,10580,0
20240318,190200,162293140,10580,10580,10580,10580,0
20240318,190100,162293140,10580,10580,10580,10580,0
20240318,190000,162293140,10580,10580,10580,10580,0
20240318,185900,162293140,10580,10580,10580,10580,316
20240318,185800,162293140,10580,10580,10580,10580,0
20240318,185700,162293140,10580,10580,10580,10580,0
20240318,185600,162293140,10580,10580,10580,10580,0
20240318,185500,162293140,10580,10580,10580,10580,0
20240318,185400,162293140,10580,10580,10580,10580,0
20240318,185300,162293140,10580,10580,10580,10580,0
20240318,185200,162293140,10580,10580,10580,10580,0
20240318,185100,162293140,10580,10580,10580,10580,0
20240318,185000,162293140,10580,10580,10580,10580,0
20240318,184900,162293140,10580,10580,10580,10580,0
20240318,184800,162293140,10580,10580,10580,10580,0
20240318,184700,162293140,10580,10580,10580,10580,0
20240318,184600,162293140,10580,10580,10580,10580,0
20240318,184500,162293140,10580,10580,10580,10580,0
20240318,184400,162293140,10580,10580,10580,10580,0
20240318,184300,162293140,10580,10580,10580,10580,0
20240318,184200,162293140,10580,10580,10580,10580,0
20240318,184100,162293140,10580,10580,10580,10580,0
20240318,184000,162293140,10580,10580,10580,10580,0
20240318,183900,162293140,10580,10580,10580,10580,0
20240318,183800,162293140,10580,10580,10580,10580,0
20240318,183700,162293140,10580,10580,10580,10580,0
20240318,183600,162293140,10580,10580,10580,10580,0
20240318,183500,162293140,10580,10580,10580,10580,0
20240318,183400,162293140,10580,10580,10580,10580,0
20240318,183300,162293140,10580,10580,10580,10580,0
20240318,183200,162293140,10580,10580,10580,10580,0
20240318,183100,162293140,10580,10580,10580,10580,0
20240318,183000,162293140,10580,10580,10580,10580,0
20240318,182900,162293140,10580,10580,10580,10580,316
20240318,182800,162293140,10580,10580,10580,10580,0
20240318,182700,162293140,10580,10580,10580,10580,0
20240318,182600,162293140,10580,10580,10580,10580,0
20240318,182500,162293140,10580,10580,10580,10580,0
20240318,182400,162293140,10580,10580,10580,10580,0
20240318,182300,162293140,10580,10580,10580,10580,0
20240318,182200,162293140,10580,10580,10580,10580,0
20240318,182100,162293140,10580,10580,10580,10580,0
20240318,182000,162293140,10580,10580,10580,10580,0
20240318,181900,162293140,10580,10580,10580,10580,0
20240318,181800,162293140,10580,10580,10580,10580,0
20240318,181700,162293140,10580,10580,10580,10580,0
20240318,181600,162293140,10580,10580,10580,10580,0
20240318,181500,162293140,10580,10580,10580,10580,0
20240318,181400,162293140,10580,10580,10580,10580,0
20240318,181300,162293140,10580,10580,10580,10580,0
20240318,181200,162293140,10580,10580,10580,10580,0
20240318,181100,162293140,10580,10580,10580,10580,0
20240318,181000,162293140,10580,10580,10580,10580,0
20240318,180900,162293140,10580,10580,10580,10580,0
20240318,180800,162293140,10580,10580,10580,10580,0
20240318,180700,162293140,10580,10580,10580,10580,0
20240318,180600,162293140,10580,10580,10580,10580,0
20240318,180500,162293140,10580,10580,10580,10580,0
20240318,180400,162293140,10580,10580,10580,10580,0
20240318,180300,162293140,10580,10580,10580,10580,0
20240318,180200,162293140,10580,10580,10580,10580,0
20240318,180100,162293140,10580,10580,10580,10580,0
20240318,180000,162293140,10580,10580,10580,10580,0
20240318,175900,162293140,10580,10580,10580,10580,316
20240318,175800,162293140,10580,10580,10580,10580,0
20240318,175700,162293140,10580,10580,10580,10580,0
20240318,175600,162293140,10580,10580,10580,10580,0
20240318,175500,162293140,10580,10580,10580,10580,0
20240318,175400,162293140,10580,10580,10580,10580,0
20240318,175300,162293140,10580,10580,10580,10580,0
20240318,175200,162293140,10580,10580,10580,10580,0
20240318,175100,162293140,10580,10580,10580,10580,0
20240318,175000,162293140,10580,10580,10580,10580,0
20240318,174900,162293140,10580,10580,10580,10580,0
20240318,174800,162293140,10580,10580,10580,10580,0
20240318,174700,162293140,10580,10580,10580,10580,0
20240318,174600,162293140,10580,10580,10580,10580,0
20240318,174500,162293140,10580,10580,10580,10580,0
20240318,174400,162293140,10580,10580,10580,10580,0
20240318,174300,162293140,10580,10580,10580,10580,0
20240318,174200,162293140,10580,10580,10580,10580,0
20240318,174100,162293140,10580,10580,10580,10580,0
20240318,174000,162293140,10580,10580,10580,10580,0
20240318,173900,162293140,10580,10580,10580,10580,0
20240318,173800,162293140,10580,10580,10580,10580,0
20240318,173700,162293140,10580,10580,10580,10580,0
20240318,173600,162293140,10580,10580,10580,10580,0
20240318,173500,162293140,10580,10580,10580,10580,0
20240318,173400,162293140,10580,10580,10580,10580,0
20240318,173300,162293140,10580,10580,10580,10580,0
20240318,173200,162293140,10580,10580,10580,10580,0
20240318,173100,162293140,10580,10580,10580,10580,0
20240318,173000,162293140,10580,10580,10580,10580,0
20240318,172900,162293140,10580,10580,10580,10580,316
20240318,172800,162293140,10580,10580,10580,10580,0
20240318,172700,162293140,10580,10580,10580,10580,0
20240318,172600,162293140,10580,10580,10580,10580,0
20240318,172500,162293140,10580,10580,10580,10580,0
20240318,172400,162293140,10580,10580,10580,10580,0
20240318,172300,162293140,10580,10580,10580,10580,0
20240318,172200,162293140,10580,10580,10580,10580,0
20240318,172100,162293140,10580,10580,10580,10580,0
20240318,172000,162293140,10580,10580,10580,10580,0
20240318,171900,162293140,10580,10580,10580,10580,0
20240318,171800,162293140,10580,10580,10580,10580,0
20240318,171700,162293140,10580,10580,10580,10580,0
20240318,171600,162293140,10580,10580,10580,10580,0
20240318,171500,162293140,10580,10580,10580,10580,0
20240318,171400,162293140,10580,10580,10580,10580,0
20240318,171300,162293140,10580,10580,10580,10580,0
20240318,171200,162293140,10580,10580,10580,10580,0
20240318,171100,162293140,10580,10580,10580,10580,0
20240318,171000,162293140,10580,10580,10580,10580,0
20240318,170900,162293140,10580,10580,10580,10580,0
20240318,170800,162293140,10580,10580,10580,10580,0
20240318,170700,162293140,10580,10580,10580,10580,0
20240318,170600,162293140,10580,10580,10580,10580,0
20240318,170500,162293140,10580,10580,10580,10580,0
20240318,170400,162293140,10580,10580,10580,10580,0
20240318,170300,162293140,10580,10580,10580,10580,0
20240318,170200,162293140,10580,10580,10580,10580,0
20240318,170100,162293140,10580,10580,10580,10580,0
20240318,170000,162293140,10580,10580,10580,10580,0
20240318,165900,162293140,10580,10580,10580,10580,316
20240318,165800,162293140,10580,10580,10580,10580,0
20240318,165700,162293140,10580,10580,10580,10580,0
20240318,165600,162293140,10580,10580,10580,10580,0
20240318,165500,162293140,10580,10580,10580,10580,0
20240318,165400,162293140,10580,10580,10580,10580,0
20240318,165300,162293140,10580,10580,10580,10580,0
20240318,165200,162293140,10580,10580,10580,10580,0
20240318,165100,162293140,10580,10580,10580,10580,0
20240318,165000,162293140,10580,10580,10580,10580,0
20240318,164900,162293140,10580,10580,10580,10580,0
20240318,164800,162293140,10580,10580,10580,10580,0
20240318,164700,162293140,10580,10580,10580,10580,0
20240318,164600,162293140,10580,10580,10580,10580,0
20240318,164500,162293140,10580,10580,10580,10580,0
20240318,164400,162293140,10580,10580,10580,10580,0
20240318,164300,162293140,10580,10580,10580,10580,0
20240318,164200,162293140,10580,10580,10580,10580,0
20240318,164100,162293140,10580,10580,10580,10580,0
20240318,164000,162293140,10580,10580,10580,10580,0
20240318,163900,162293140,10580,10580,10580,10580,0
20240318,163800,162293140,10580,10580,10580,10580,0
20240318,163700,162293140,10580,10580,10580,10580,0
20240318,163600,162293140,10580,10580,10580,10580,0
20240318,163500,162293140,10580,10580,10580,10580,0
20240318,163400,162293140,10580,10580,10580,10580,0
20240318,163300,162293140,10580,10580,10580,10580,0
20240318,163200,162293140,10580,10580,10580,10580,0
20240318,163100,162293140,10580,10580,10580,10580,0
20240318,163000,162293140,10580,10580,10580,10580,0
20240318,162900,162293140,10580,10580,10580,10580,316
20240318,162800,162293140,10580,10580,10580,10580,0
20240318,162700,162293140,10580,10580,10580,10580,0
20240318,162600,162293140,10580,10580,10580,10580,0
20240318,162500,162293140,10580,10580,10580,10580,0
20240318,162400,162293140,10580,10580,10580,10580,0
20240318,162300,162293140,10580,10580,10580,10580,0
20240318,162200,162293140,10580,10580,10580,10580,0
20240318,162100,162293140,10580,10580,10580,10580,0
20240318,162000,162293140,10580,10580,10580,10580,0
20240318,161900,162293140,10580,10580,10580,10580,0
20240318,161800,162293140,10580,10580,10580,10580,0
20240318,161700,162293140,10580,10580,10580,10580,0
20240318,161600,162293140,10580,10580,10580,10580,0
20240318,161500,162293140,10580,10580,10580,10580,0
20240318,161400,162293140,10580,10580,10580,10580,0
20240318,161300,162293140,10580,10580,10580,10580,0
20240318,161200,162293140,10580,10580,10580,10580,0
20240318,161100,162293140,10580,10580,10580,10580,0
20240318,161000,162293140,10580,10580,10580,10580,0
20240318,160900,162293140,10580,10580,10580,10580,0
20240318,160800,162293140,10580,10580,10580,10580,0
20240318,160700,162293140,10580,10580,10580,10580,0
20240318,160600,162293140,10580,10580,10580,10580,0
20240318,160500,162293140,10580,10580,10580,10580,0
20240318,160400,162293140,10580,10580,10580,10580,0
20240318,160300,162293140,10580,10580,10580,10580,0
20240318,160200,162293140,10580,10580,10580,10580,0
20240318,160100,162293140,10580,10580,10580,10580,0
20240318,160000,162293140,10580,10580,10580,10580,0
20240318,155900,162293140,10580,10580,10580,10580,316
20240318,155800,162293140,10580,10580,10580,10580,0
20240318,155700,162293140,10580,10580,10580,10580,0
20240318,155600,162293140,10580,10580,10580,10580,0
20240318,155500,162293140,10580,10580,10580,10580,0
20240318,155400,162293140,10580,10580,10580,10580,0
20240318,155300,162293140,10580,10580,10580,10580,0
20240318,155200,162293140,10580,10580,10580,10580,0
20240318,155100,162293140,10580,10580,10580,10580,0
20240318,155000,162293140,10580,10580,10580,10580,0
20240318,154900,162293140,10580,10580,10580,10580,0
20240318,154800,162293140,10580,10580,10580,10580,0
20240318,154700,162293140,10580,10580,10580,10580,0
20240318,154600,162293140,10580,10580,10580,10580,0
20240318,154500,162293140,10580,10580,10580,10580,0
20240318,154400,162293140,10580,10580,10580,10580,0
20240318,154300,162293140,10580,10580,10580,10580,0
20240318,154200,162293140,10580,10580,10580,10580,0
20240318,154100,162293140,10580,10580,10580,10580,0
20240318,154000,162293140,10580,10580,10580,10580,0
20240318,153900,162293140,10580,10580,10580,10580,0
20240318,153800,162293140,10580,10580,10580,10580,0
20240318,153700,162293140,10580,10580,10580,10580,0
20240318,153600,162293140,10580,10580,10580,10580,0
20240318,153500,162293140,10580,10580,10580,10580,0
20240318,153400,162293140,10580,10580,10580,10580,0
20240318,153300,162293140,10580,10580,10580,10580,0
20240318,153200,162293140,10580,10580,10580,10580,0
20240318,153100,162293140,10580,10580,10580,10580,0
20240318,153000,162293140,10580,10580,10580,10580,316
20240318,152900,158949860,10580,10580,10580,10580,0
20240318,152800,158949860,10580,10580,10580,10580,0
20240318,152700,158949860,10580,10580,10580,10580,0
20240318,152600,158949860,10580,10580,10580,10580,0
20240318,152500,158949860,10580,10580,10580,10580,0
20240318,152400,158949860,10580,10580,10580,10580,0
20240318,152300,158949860,10580,10580,10580,10580,0
20240318,152200,158949860,10580,10580,10580,10580,0
20240318,152100,158949860,10580,10580,10580,10580,0
20240318,152000,158949860,10580,10580,10580,10580,0
20240318,151900,158949860,10580,10560,10580,10550,202
20240318,151800,156818400,10590,10600,10600,10590,8
20240318,151700,156733670,10600,10590,10600,10590,39
20240318,151600,156320300,10580,10570,10580,10570,48
20240318,151500,155812620,10570,10570,10570,10570,1
20240318,151400,155802050,10550,10550,10550,10550,0
20240318,151300,155802050,10550,10550,10550,10550,312
20240318,151200,152510450,10550,10550,10550,10550,0
20240318,151100,152510450,10550,10550,10550,10550,0
20240318,151000,152510450,10550,10540,10550,10540,54
20240318,150900,151941260,10540,10540,10540,10540,35
20240318,150800,151572360,10550,10550,10550,10550,10
20240318,150700,151466860,10550,10550,10550,10550,71
20240318,150600,150717810,10560,10560,10560,10560,0
20240318,150500,150717810,10560,10560,10560,10560,50
20240318,150400,150189810,10560,10560,10560,10560,0
20240318,150300,150189810,10560,10560,10560,10560,4
20240318,150200,150147570,10540,10540,10540,10540,20
20240318,150100,149936770,10560,10560,10560,10560,1
20240318,150000,149926210,10560,10560,10560,10530,15
20240318,145900,149768080,10560,10560,10560,10560,0
20240318,145800,149768080,10560,10560,10560,10560,106
20240318,145700,148648720,10560,10560,10560,10560,0
20240318,145600,148648720,10560,10560,10560,10560,1
20240318,145500,148638160,10530,10530,10530,10530,0
20240318,145400,148638160,10530,10560,10560,10530,55
20240318,145300,148058860,10560,10560,10560,10560,0
20240318,145200,148058860,10560,10560,10560,10560,0
20240318,145100,148058860,10560,10560,10560,10560,0
20240318,145000,148058860,10560,10550,10560,10550,39
20240318,144900,147647100,10560,10560,10560,10560,0
20240318,144800,147647100,10560,10560,10560,10560,0
20240318,144700,147647100,10560,10550,10560,10550,23
20240318,144600,147404230,10560,10560,10560,10560,43
20240318,144500,146950150,10550,10550,10550,10550,0
20240318,144400,146950150,10550,10550,10550,10550,1
20240318,144300,146939600,10550,10550,10550,10550,0
20240318,144200,146939600,10550,10550,10550,10550,1
20240318,144100,146929050,10550,10550,10550,10550,10
20240318,144000,146823550,10550,10550,10550,10550,1
20240318,143900,146813000,10560,10560,10560,10560,0
20240318,143800,146813000,10560,10520,10560,10520,292
20240318,143700,143730540,10520,10520,10520,10520,23
20240318,143600,143488580,10520,10510,10520,10500,112
20240318,143500,142310800,10500,10500,10500,10500,3
20240318,143400,142279300,10500,10500,10500,10500,101
20240318,143300,141218800,10500,10500,10500,10500,0
20240318,143200,141218800,10500,10500,10500,10500,0
20240318,143100,141218800,10500,10500,10500,10500,3
20240318,143000,141187300,10510,10510,10510,10510,0
20240318,142900,141187300,10510,10510,10510,10510,0
20240318,142800,141187300,10510,10510,10510,10510,41
20240318,142700,140756390,10510,10510,10510,10510,3
20240318,142600,140724860,10460,10460,10460,10460,0
20240318,142500,140724860,10460,10460,10460,10460,1
20240318,142400,140714400,10460,10460,10460,10460,0
20240318,142300,140714400,10460,10450,10460,10450,1989
20240318,142200,119927220,10440,10440,10440,10440,2
20240318,142100,119906340,10450,10450,10450,10450,3
20240318,142000,119874990,10450,10450,10450,10450,0
20240318,141900,119874990,10450,10450,10450,10450,52
20240318,141800,119331590,10450,10450,10450,10450,10
20240318,141700,119227090,10450,10450,10450,10450,0
20240318,141600,119227090,10450,10450,10450,10450,2
20240318,141500,119206190,10440,10440,10440,10440,0
20240318,141400,119206190,10440,10440,10440,10440,1
20240318,141300,119195750,10420,10420,10420,10420,0
20240318,141200,119195750,10420,10420,10420,10420,0
20240318,141100,119195750,10420,10420,10420,10420,121
20240318,141000,117934930,10410,10420,10420,10410,25
20240318,140900,117674660,10420,10410,10420,10410,8
20240318,140800,117591310,10420,10420,10420,10420,68
20240318,140700,116882750,10420,10420,10420,10420,63
20240318,140600,116226290,10430,10430,10430,10430,16
20240318,140500,116059410,10430,10440,10440,10430,64
20240318,140400,115391740,10450,10450,10450,10450,5
20240318,140300,115339490,10450,10440,10450,10440,2
20240318,140200,115318600,10450,10450,10450,10450,0
20240318,140100,115318600,10450,10450,10450,10450,0
20240318,140000,115318600,10450,10450,10450,10450,0
20240318,135900,115318600,10450,10450,10450,10450,0
20240318,135800,115318600,10450,10450,10450,10450,5
20240318,135700,115266350,10450,10450,10450,10450,175
20240318,135600,113437600,10450,10450,10450,10450,40
20240318,135500,113019600,10450,10450,10450,10450,18
20240318,135400,112831500,10450,10450,10450,10450,0
20240318,135300,112831500,10450,10450,10450,10410,501
20240318,135200,107605590,10460,10460,10460,10460,0
20240318,135100,107605590,10460,10460,10460,10460,0
20240318,135000,107605590,10460,10470,10470,10460,156
20240318,134900,105973620,10480,10480,10480,10480,1
20240318,134800,105963140,10490,10490,10490,10490,27
20240318,134700,105679910,10500,10500,10500,10500,0
20240318,134600,105679910,10500,10500,10500,10500,0
20240318,134500,105679910,10500,10500,10500,10500,0
20240318,134400,105679910,10500,10500,10500,10500,0
20240318,134300,105679910,10500,10500,10500,10500,4
20240318,134200,105637910,10500,10500,10500,10500,0
20240318,134100,105637910,10500,10500,10500,10500,4
20240318,134000,105595910,10500,10500,10500,10500,1
20240318,133900,105585410,10500,10500,10500,10500,1
20240318,133800,105574910,10500,10500,10500,10500,40
20240318,133700,105154910,10470,10470,10470,10470,0
20240318,133600,105154910,10470,10470,10470,10470,0
20240318,133500,105154910,10470,10470,10470,10470,0
20240318,133400,105154910,10470,10470,10470,10470,1
20240318,133300,105144440,10460,10480,10480,10460,196
20240318,133200,103093020,10500,10500,10500,10500,0
20240318,133100,103093020,10500,10500,10500,10500,0
20240318,133000,103093020,10500,10500,10500,10500,0
20240318,132900,103093020,10500,10500,10500,10500,0
20240318,132800,103093020,10500,10500,10500,10500,0
20240318,132700,103093020,10500,10500,10500,10500,0
20240318,132600,103093020,10500,10500,10500,10500,0
20240318,132500,103093020,10500,10500,10500,10500,0
20240318,132400,103093020,10500,10500,10500,10500,0
20240318,132300,103093020,10500,10500,10500,10500,0
20240318,132200,103093020,10500,10500,10500,10500,0
20240318,132100,103093020,10500,10500,10500,10500,31
20240318,132000,102767520,10500,10500,10500,10500,36
20240318,131900,102389520,10490,10490,10490,10490,0
20240318,131800,102389520,10490,10490,10490,10490,0
20240318,131700,102389520,10490,10490,10490,10490,0
20240318,131600,102389520,10490,10490,10490,10490,0
20240318,131500,102389520,10490,10490,10490,10490,22
20240318,131400,102158740,10490,10490,10490,10490,1
20240318,131300,102148250,10490,10490,10490,10490,0
20240318,131200,102148250,10490,10490,10490,10490,0
20240318,131100,102148250,10490,10490,10490,10490,5
20240318,131000,102095800,10490,10490,10490,10490,4
20240318,130900,102053840,10480,10480,10480,10480,0
20240318,130800,102053840,10480,10480,10480,10480,0
20240318,130700,102053840,10480,10480,10480,10480,0
20240318,130600,102053840,10480,10480,10480,10480,1
20240318,130500,102043360,10460,10460,10460,10460,0
20240318,130400,102043360,10460,10460,10460,10460,0
20240318,130300,102043360,10460,10460,10460,10460,0
20240318,130200,102043360,10460,10460,10460,10460,0
20240318,130100,102043360,10460,10460,10460,10460,0
20240318,130000,102043360,10460,10460,10460,10460,0
20240318,125900,102043360,10460,10460,10460,10460,0
20240318,125800,102043360,10460,10460,10460,10460,0
20240318,125700,102043360,10460,10460,10460,10460,0
20240318,125600,102043360,10460,10460,10460,10460,0
20240318,125500,102043360,10460,10460,10460,10460,0
20240318,125400,102043360,10460,10460,10460,10460,0
20240318,125300,102043360,10460,10460,10460,10460,0
20240318,125200,102043360,10460,10460,10460,10460,0
20240318,125100,102043360,10460,10460,10460,10460,299
20240318,125000,98915820,10460,10460,10460,10460,20
20240318,124900,98706620,10450,10460,10460,10450,10
20240318,124800,98602070,10460,10460,10460,10460,0
20240318,124700,98602070,10460,10460,10460,10460,1
20240318,124600,98591610,10460,10460,10460,10460,2
20240318,124500,98570690,10430,10430,10430,10430,0
20240318,124400,98570690,10430,10440,10440,10430,69
20240318,124300,97850540,10450,10450,10450,10450,1
20240318,124200,97840090,10440,10440,10440,10440,0
20240318,124100,97840090,10440,10440,10440,10440,0
20240318,124000,97840090,10440,10440,10440,10440,0
20240318,123900,97840090,10440,10440,10440,10440,24
20240318,123800,97589530,10450,10440,10450,10430,68
20240318,123700,96879720,10450,10450,10450,10450,8
20240318,123600,96796120,10460,10460,10460,10460,100
20240318,123500,95750120,10460,10460,10460,10460,3
20240318,123400,95718740,10450,10450,10450,10450,5
20240318,123300,95666490,10450,10450,10450,10450,10
20240318,123200,95561990,10460,10450,10460,10450,481
20240318,123100,90535480,10450,10450,10450,10450,25
20240318,123000,90274230,10450,10460,10460,10450,15
20240318,122900,90117380,10460,10460,10460,10460,30
20240318,122800,89803580,10460,10460,10460,10460,0
20240318,122700,89803580,10460,10460,10460,10460,15
20240318,122600,89646680,10460,10460,10460,10460,1
20240318,122500,89636220,10460,10460,10460,10460,0
20240318,122400,89636220,10460,10460,10460,10460,77
20240318,122300,88830800,10470,10470,10470,10470,0
20240318,122200,88830800,10470,10470,10470,10470,9
20240318,122100,88736570,10470,10470,10470,10470,0
20240318,122000,88736570,10470,10470,10470,10470,1
20240318,121900,88726100,10470,10480,10480,10470,65
20240318,121800,88045540,10480,10480,10480,10480,0
20240318,121700,88045540,10480,10480,10480,10480,0
20240318,121600,88045540,10480,10480,10480,10480,0
20240318,121500,88045540,10480,10480,10480,10480,1
20240318,121400,88035060,10480,10490,10490,10480,3
20240318,121300,88003610,10500,10500,10500,10500,1
20240318,121200,87993110,10470,10470,10470,10470,0
20240318,121100,87993110,10470,10470,10470,10470,0
20240318,121000,87993110,10470,10470,10470,10470,0
20240318,120900,87993110,10470,10470,10470,10470,0
20240318,120800,87993110,10470,10470,10470,10470,0
20240318,120700,87993110,10470,10470,10470,10470,0
20240318,120600,87993110,10470,10470,10470,10470,1
20240318,120500,87982640,10470,10470,10470,10470,0
20240318,120400,87982640,10470,10480,10480,10470,101
20240318,120300,86924670,10490,10490,10490,10490,16
20240318,120200,86756830,10500,10500,10500,10500,0
20240318,120100,86756830,10500,10500,10500,10500,0
20240318,120000,86756830,10500,10500,10500,10500,0
20240318,115900,86756830,10500,10500,10500,10500,0
20240318,115800,86756830,10500,10500,10500,10500,0
20240318,115700,86756830,10500,10500,10500,10500,0
20240318,115600,86756830,10500,10500,10500,10500,0
20240318,115500,86756830,10500,10490,10500,10490,242
20240318,115400,84215850,10490,10500,10500,10490,62
20240318,115300,83564870,10500,10500,10500,10500,0
20240318,115200,83564870,10500,10500,10500,10500,0
20240318,115100,83564870,10500,10500,10500,10500,0
20240318,115000,83564870,10500,10500,10500,10500,0
20240318,114900,83564870,10500,10500,10500,10500,0
20240318,114800,83564870,10500,10500,10500,10500,0
20240318,114700,83564870,10500,10500,10500,10500,4
20240318,114600,83522870,10490,10490,10490,10490,0
20240318,114500,83522870,10490,10490,10490,10490,0
20240318,114400,83522870,10490,10490,10490,10490,0
20240318,114300,83522870,10490,10490,10490,10490,0
20240318,114200,83522870,10490,10490,10490,10490,0
20240318,114100,83522870,10490,10490,10490,10490,0
20240318,114000,83522870,10490,10490,10490,10490,0
20240318,113900,83522870,10490,10490,10490,10490,0
20240318,113800,83522870,10490,10490,10490,10490,0
20240318,113700,83522870,10490,10500,10500,10490,4
20240318,113600,83480900,10500,10500,10500,10500,0
20240318,113500,83480900,10500,10500,10500,10500,0
20240318,113400,83480900,10500,10500,10500,10500,0
20240318,113300,83480900,10500,10500,10500,10500,0
20240318,113200,83480900,10500,10500,10500,10500,0
20240318,113100,83480900,10500,10500,10500,10500,0
20240318,113000,83480900,10500,10500,10500,10500,0
20240318,112900,83480900,10500,10500,10500,10500,0
20240318,112800,83480900,10500,10500,10500,10500,0
20240318,112700,83480900,10500,10500,10500,10500,29
20240318,112600,83176400,10570,10570,10570,10570,0
20240318,112500,83176400,10570,10570,10570,10570,0
20240318,112400,83176400,10570,10570,10570,10570,0
20240318,112300,83176400,10570,10570,10570,10570,0
20240318,112200,83176400,10570,10570,10570,10570,0
20240318,112100,83176400,10570,10570,10570,10570,0
20240318,112000,83176400,10570,10570,10570,10570,0
20240318,111900,83176400,10570,10570,10570,10570,0
20240318,111800,83176400,10570,10570,10570,10570,0
20240318,111700,83176400,10570,10570,10570,10570,0
20240318,111600,83176400,10570,10520,10570,10520,150
20240318,111500,81595190,10510,10490,10510,10490,2554
20240318,111400,54799400,10490,10480,10490,10480,25
20240318,111300,54537230,10480,10480,10480,10480,0
20240318,111200,54537230,10480,10480,10480,10480,0
20240318,111100,54537230,10480,10480,10480,10480,152
20240318,111000,52944270,10480,10480,10480,10480,0
20240318,110900,52944270,10480,10480,10480,10480,0
20240318,110800,52944270,10480,10480,10480,10480,673
20240318,110700,45891230,10480,10480,10480,10480,300
20240318,110600,42747230,10480,10450,10480,10450,1253
20240318,110500,29617660,10450,10450,10450,10450,12
20240318,110400,29492260,10450,10450,10450,10450,0
20240318,110300,29492260,10450,10450,10450,10450,1
20240318,110200,29481810,10450,10450,10450,10450,1
20240318,110100,29471360,10450,10450,10450,10450,1
20240318,110000,29460910,10460,10450,10460,10450,151
20240318,105900,27881460,10450,10450,10450,10450,19
20240318,105800,27682910,10460,10460,10460,10460,0
20240318,105700,27682910,10460,10460,10460,10460,0
20240318,105600,27682910,10460,10460,10460,10460,0
20240318,105500,27682910,10460,10460,10460,10460,0
20240318,105400,27682910,10460,10460,10460,10460,3
20240318,105300,27651530,10450,10450,10450,10450,1
20240318,105200,27641080,10460,10460,10460,10460,0
20240318,105100,27641080,10460,10460,10460,10460,0
20240318,105000,27641080,10460,10460,10460,10460,0
20240318,104900,27641080,10460,10460,10460,10460,0
20240318,104800,27641080,10460,10450,10460,10450,5
20240318,104700,27588790,10460,10460,10460,10460,0
20240318,104600,27588790,10460,10460,10460,10460,0
20240318,104500,27588790,10460,10430,10460,10430,3
20240318,104400,27557470,10460,10460,10460,10460,0
20240318,104300,27557470,10460,10460,10460,10460,49
20240318,104200,27044930,10460,10460,10460,10460,0
20240318,104100,27044930,10460,10460,10460,10460,0
20240318,104000,27044930,10460,10460,10460,10460,5
20240318,103900,26992630,10470,10470,10470,10470,0
20240318,103800,26992630,10470,10470,10470,10470,0
20240318,103700,26992630,10470,10460,10470,10460,94
20240318,103600,26008520,10460,10460,10460,10460,46
20240318,103500,25527360,10410,10410,10410,10410,0
20240318,103400,25527360,10410,10410,10410,10410,0
20240318,103300,25527360,10410,10410,10410,10410,12
20240318,103200,25402440,10410,10410,10410,10410,103
20240318,103100,24330210,10410,10410,10410,10400,92
20240318,103000,23372500,10400,10410,10410,10400,4
20240318,102900,23330890,10410,10400,10410,10400,25
20240318,102800,23070840,10400,10410,10410,10400,72
20240318,102700,22321350,10410,10430,10430,10410,35
20240318,102600,21956980,10420,10420,10420,10420,42
20240318,102500,21519340,10420,10430,10430,10420,21
20240318,102400,21300420,10410,10410,10410,10410,0
20240318,102300,21300420,10410,10410,10410,10410,0
20240318,102200,21300420,10410,10410,10410,10410,0
20240318,102100,21300420,10410,10410,10410,10410,0
20240318,102000,21300420,10410,10410,10410,10410,0
20240318,101900,21300420,10410,10410,10410,10410,0
20240318,101800,21300420,10410,10440,10440,10410,50
20240318,101700,20779590,10460,10460,10460,10460,0
20240318,101600,20779590,10460,10460,10460,10460,0
20240318,101500,20779590,10460,10460,10460,10460,0
20240318,101400,20779590,10460,10460,10460,10460,0
20240318,101300,20779590,10460,10460,10460,10460,0
20240318,101200,20779590,10460,10460,10460,10460,1
20240318,101100,20769130,10460,10460,10460,10460,0
20240318,101000,20769130,10460,10460,10460,10460,0
20240318,100900,20769130,10460,10460,10460,10460,0
20240318,100800,20769130,10460,10460,10460,10460,0
20240318,100700,20769130,10460,10460,10460,10460,0
20240318,100600,20769130,10460,10460,10460,10460,0
20240318,100500,20769130,10460,10450,10460,10380,310
20240318,100400,17542460,10450,10450,10450,10450,0
20240318,100300,17542460,10450,10450,10450,10450,1
20240318,100200,17532010,10450,10460,10460,10450,3
20240318,100100,17500650,10460,10460,10460,10460,1
20240318,100000,17490190,10460,10450,10460,10450,5
20240318,095900,17437930,10450,10450,10450,10450,0
20240318,095800,17437930,10450,10450,10450,10450,6
20240318,095700,17375230,10440,10440,10440,10440,29
20240318,095600,17072470,10450,10450,10450,10450,10
20240318,095500,16967970,10450,10450,10450,10450,5
20240318,095400,16915720,10450,10450,10450,10450,0
20240318,095300,16915720,10450,10450,10450,10450,9
20240318,095200,16821670,10440,10440,10440,10440,80
20240318,095100,15986470,10450,10460,10460,10450,26
20240318,095000,15714710,10460,10460,10460,10460,27
20240318,094900,15432290,10460,10460,10460,10460,18
20240318,094800,15244010,10460,10460,10460,10460,1
20240318,094700,15233550,10450,10460,10460,10450,49
20240318,094600,14721180,10470,10470,10470,10470,0
20240318,094500,14721180,10470,10470,10470,10460,112
20240318,094400,13548570,10470,10470,10470,10470,0
20240318,094300,13548570,10470,10470,10470,10470,0
20240318,094200,13548570,10470,10460,10470,10460,2
20240318,094100,13527640,10440,10450,10450,10440,5
20240318,094000,13475430,10450,10450,10450,10450,0
20240318,093900,13475430,10450,10450,10450,10450,1
20240318,093800,13464980,10450,10450,10450,10450,0
20240318,093700,13464980,10450,10450,10450,10450,0
20240318,093600,13464980,10450,10450,10450,10450,1
20240318,093500,13454530,10440,10440,10440,10440,2
20240318,093400,13433650,10460,10460,10460,10460,0
20240318,093300,13433650,10460,10460,10460,10460,0
20240318,093200,13433650,10460,10460,10460,10460,0
20240318,093100,13433650,10460,10460,10460,10460,99
20240318,093000,12398110,10460,10440,10460,10440,219
20240318,092900,10108440,10450,10440,10450,10440,11
20240318,092800,9993500,10450,10450,10450,10450,10
20240318,092700,9889000,10450,10450,10450,10450,0
20240318,092600,9889000,10450,10450,10450,10450,0
20240318,092500,9889000,10450,10450,10450,10450,0
20240318,092400,9889000,10450,10450,10450,10450,25
20240318,092300,9627750,10450,10450,10450,10450,11
20240318,092200,9512800,10430,10430,10430,10430,0
20240318,092100,9512800,10430,10450,10450,10430,6
20240318,092000,9450180,10430,10450,10450,10430,3
20240318,091900,9418860,10420,10420,10420,10420,0
20240318,091800,9418860,10420,10420,10420,10420,18
20240318,091700,9231300,10410,10420,10420,10410,78
20240318,091600,8418900,10420,10440,10440,10420,96
20240318,091500,7417620,10440,10450,10450,10440,132
20240318,091400,6039160,10460,10460,10460,10460,0
20240318,091300,6039160,10460,10460,10460,10460,150
20240318,091200,4470160,10480,10470,10480,10470,148
20240318,091100,2919590,10460,10460,10460,10460,6
20240318,091000,2856830,10460,10460,10460,10460,10
20240318,090900,2752230,10460,10460,10460,10460,9
20240318,090800,2658090,10460,10460,10460,10460,0
20240318,090700,2658090,10460,10460,10460,10460,0
20240318,090600,2658090,10460,10460,10460,10460,17
20240318,090500,2480270,10460,10460,10460,10460,0
20240318,090400,2480270,10460,10460,10460,10460,0
20240318,090300,2480270,10460,10460,10460,10460,16
20240318,090200,2312910,10370,10370,10370,10370,0
20240318,090100,2312910,10370,10460,10460,10370,174
20240318,090000,501710,10440,10460,10460,10440,48