KissMeData/090850/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195900,609891580,5890,5890,5890,5890,6266
20240318,195800,609891580,5890,5890,5890,5890,0
20240318,195700,609891580,5890,5890,5890,5890,0
20240318,195600,609891580,5890,5890,5890,5890,0
20240318,195500,609891580,5890,5890,5890,5890,0
20240318,195400,609891580,5890,5890,5890,5890,0
20240318,195300,609891580,5890,5890,5890,5890,0
20240318,195200,609891580,5890,5890,5890,5890,0
20240318,195100,609891580,5890,5890,5890,5890,0
20240318,195000,609891580,5890,5890,5890,5890,0
20240318,194900,609891580,5890,5890,5890,5890,0
20240318,194800,609891580,5890,5890,5890,5890,0
20240318,194700,609891580,5890,5890,5890,5890,0
20240318,194600,609891580,5890,5890,5890,5890,0
20240318,194500,609891580,5890,5890,5890,5890,0
20240318,194400,609891580,5890,5890,5890,5890,0
20240318,194300,609891580,5890,5890,5890,5890,0
20240318,194200,609891580,5890,5890,5890,5890,0
20240318,194100,609891580,5890,5890,5890,5890,0
20240318,194000,609891580,5890,5890,5890,5890,0
20240318,193900,609891580,5890,5890,5890,5890,0
20240318,193800,609891580,5890,5890,5890,5890,0
20240318,193700,609891580,5890,5890,5890,5890,0
20240318,193600,609891580,5890,5890,5890,5890,0
20240318,193500,609891580,5890,5890,5890,5890,0
20240318,193400,609891580,5890,5890,5890,5890,0
20240318,193300,609891580,5890,5890,5890,5890,0
20240318,193200,609891580,5890,5890,5890,5890,0
20240318,193100,609891580,5890,5890,5890,5890,0
20240318,193000,609891580,5890,5890,5890,5890,0
20240318,192900,609891580,5890,5890,5890,5890,6266
20240318,192800,609891580,5890,5890,5890,5890,0
20240318,192700,609891580,5890,5890,5890,5890,0
20240318,192600,609891580,5890,5890,5890,5890,0
20240318,192500,609891580,5890,5890,5890,5890,0
20240318,192400,609891580,5890,5890,5890,5890,0
20240318,192300,609891580,5890,5890,5890,5890,0
20240318,192200,609891580,5890,5890,5890,5890,0
20240318,192100,609891580,5890,5890,5890,5890,0
20240318,192000,609891580,5890,5890,5890,5890,0
20240318,191900,609891580,5890,5890,5890,5890,0
20240318,191800,609891580,5890,5890,5890,5890,0
20240318,191700,609891580,5890,5890,5890,5890,0
20240318,191600,609891580,5890,5890,5890,5890,0
20240318,191500,609891580,5890,5890,5890,5890,0
20240318,191400,609891580,5890,5890,5890,5890,0
20240318,191300,609891580,5890,5890,5890,5890,0
20240318,191200,609891580,5890,5890,5890,5890,0
20240318,191100,609891580,5890,5890,5890,5890,0
20240318,191000,609891580,5890,5890,5890,5890,0
20240318,190900,609891580,5890,5890,5890,5890,0
20240318,190800,609891580,5890,5890,5890,5890,0
20240318,190700,609891580,5890,5890,5890,5890,0
20240318,190600,609891580,5890,5890,5890,5890,0
20240318,190500,609891580,5890,5890,5890,5890,0
20240318,190400,609891580,5890,5890,5890,5890,0
20240318,190300,609891580,5890,5890,5890,5890,0
20240318,190200,609891580,5890,5890,5890,5890,0
20240318,190100,609891580,5890,5890,5890,5890,0
20240318,190000,609891580,5890,5890,5890,5890,0
20240318,185900,609891580,5890,5890,5890,5890,6266
20240318,185800,609891580,5890,5890,5890,5890,0
20240318,185700,609891580,5890,5890,5890,5890,0
20240318,185600,609891580,5890,5890,5890,5890,0
20240318,185500,609891580,5890,5890,5890,5890,0
20240318,185400,609891580,5890,5890,5890,5890,0
20240318,185300,609891580,5890,5890,5890,5890,0
20240318,185200,609891580,5890,5890,5890,5890,0
20240318,185100,609891580,5890,5890,5890,5890,0
20240318,185000,609891580,5890,5890,5890,5890,0
20240318,184900,609891580,5890,5890,5890,5890,0
20240318,184800,609891580,5890,5890,5890,5890,0
20240318,184700,609891580,5890,5890,5890,5890,0
20240318,184600,609891580,5890,5890,5890,5890,0
20240318,184500,609891580,5890,5890,5890,5890,0
20240318,184400,609891580,5890,5890,5890,5890,0
20240318,184300,609891580,5890,5890,5890,5890,0
20240318,184200,609891580,5890,5890,5890,5890,0
20240318,184100,609891580,5890,5890,5890,5890,0
20240318,184000,609891580,5890,5890,5890,5890,0
20240318,183900,609891580,5890,5890,5890,5890,0
20240318,183800,609891580,5890,5890,5890,5890,0
20240318,183700,609891580,5890,5890,5890,5890,0
20240318,183600,609891580,5890,5890,5890,5890,0
20240318,183500,609891580,5890,5890,5890,5890,0
20240318,183400,609891580,5890,5890,5890,5890,0
20240318,183300,609891580,5890,5890,5890,5890,0
20240318,183200,609891580,5890,5890,5890,5890,0
20240318,183100,609891580,5890,5890,5890,5890,0
20240318,183000,609891580,5890,5890,5890,5890,0
20240318,182900,609891580,5890,5890,5890,5890,6266
20240318,182800,609891580,5890,5890,5890,5890,0
20240318,182700,609891580,5890,5890,5890,5890,0
20240318,182600,609891580,5890,5890,5890,5890,0
20240318,182500,609891580,5890,5890,5890,5890,0
20240318,182400,609891580,5890,5890,5890,5890,0
20240318,182300,609891580,5890,5890,5890,5890,0
20240318,182200,609891580,5890,5890,5890,5890,0
20240318,182100,609891580,5890,5890,5890,5890,0
20240318,182000,609891580,5890,5890,5890,5890,0
20240318,181900,609891580,5890,5890,5890,5890,0
20240318,181800,609891580,5890,5890,5890,5890,0
20240318,181700,609891580,5890,5890,5890,5890,0
20240318,181600,609891580,5890,5890,5890,5890,0
20240318,181500,609891580,5890,5890,5890,5890,0
20240318,181400,609891580,5890,5890,5890,5890,0
20240318,181300,609891580,5890,5890,5890,5890,0
20240318,181200,609891580,5890,5890,5890,5890,0
20240318,181100,609891580,5890,5890,5890,5890,0
20240318,181000,609891580,5890,5890,5890,5890,0
20240318,180900,609891580,5890,5890,5890,5890,0
20240318,180800,609891580,5890,5890,5890,5890,0
20240318,180700,609891580,5890,5890,5890,5890,0
20240318,180600,609891580,5890,5890,5890,5890,0
20240318,180500,609891580,5890,5890,5890,5890,0
20240318,180400,609891580,5890,5890,5890,5890,0
20240318,180300,609891580,5890,5890,5890,5890,0
20240318,180200,609891580,5890,5890,5890,5890,0
20240318,180100,609891580,5890,5890,5890,5890,0
20240318,180000,609891580,5890,5890,5890,5890,0
20240318,175900,609891580,5890,5890,5890,5890,6266
20240318,175800,609891580,5890,5890,5890,5890,0
20240318,175700,609891580,5890,5890,5890,5890,0
20240318,175600,609891580,5890,5890,5890,5890,0
20240318,175500,609891580,5890,5890,5890,5890,0
20240318,175400,609891580,5890,5890,5890,5890,0
20240318,175300,609891580,5890,5890,5890,5890,0
20240318,175200,609891580,5890,5890,5890,5890,0
20240318,175100,609891580,5890,5890,5890,5890,0
20240318,175000,609891580,5890,5890,5890,5890,0
20240318,174900,609891580,5890,5890,5890,5890,0
20240318,174800,609891580,5890,5890,5890,5890,0
20240318,174700,609891580,5890,5890,5890,5890,0
20240318,174600,609891580,5890,5890,5890,5890,0
20240318,174500,609891580,5890,5890,5890,5890,0
20240318,174400,609891580,5890,5890,5890,5890,0
20240318,174300,609891580,5890,5890,5890,5890,0
20240318,174200,609891580,5890,5890,5890,5890,0
20240318,174100,609891580,5890,5890,5890,5890,0
20240318,174000,609891580,5890,5890,5890,5890,0
20240318,173900,609891580,5890,5890,5890,5890,0
20240318,173800,609891580,5890,5890,5890,5890,0
20240318,173700,609891580,5890,5890,5890,5890,0
20240318,173600,609891580,5890,5890,5890,5890,0
20240318,173500,609891580,5890,5890,5890,5890,0
20240318,173400,609891580,5890,5890,5890,5890,0
20240318,173300,609891580,5890,5890,5890,5890,0
20240318,173200,609891580,5890,5890,5890,5890,0
20240318,173100,609891580,5890,5890,5890,5890,0
20240318,173000,609891580,5890,5890,5890,5890,0
20240318,172900,609891580,5890,5890,5890,5890,6266
20240318,172800,609891580,5890,5890,5890,5890,0
20240318,172700,609891580,5890,5890,5890,5890,0
20240318,172600,609891580,5890,5890,5890,5890,0
20240318,172500,609891580,5890,5890,5890,5890,0
20240318,172400,609891580,5890,5890,5890,5890,0
20240318,172300,609891580,5890,5890,5890,5890,0
20240318,172200,609891580,5890,5890,5890,5890,0
20240318,172100,609891580,5890,5890,5890,5890,0
20240318,172000,609891580,5890,5890,5890,5890,0
20240318,171900,609891580,5890,5890,5890,5890,0
20240318,171800,609891580,5890,5890,5890,5890,0
20240318,171700,609891580,5890,5890,5890,5890,0
20240318,171600,609891580,5890,5890,5890,5890,0
20240318,171500,609891580,5890,5890,5890,5890,0
20240318,171400,609891580,5890,5890,5890,5890,0
20240318,171300,609891580,5890,5890,5890,5890,0
20240318,171200,609891580,5890,5890,5890,5890,0
20240318,171100,609891580,5890,5890,5890,5890,0
20240318,171000,609891580,5890,5890,5890,5890,0
20240318,170900,609891580,5890,5890,5890,5890,0
20240318,170800,609891580,5890,5890,5890,5890,0
20240318,170700,609891580,5890,5890,5890,5890,0
20240318,170600,609891580,5890,5890,5890,5890,0
20240318,170500,609891580,5890,5890,5890,5890,0
20240318,170400,609891580,5890,5890,5890,5890,0
20240318,170300,609891580,5890,5890,5890,5890,0
20240318,170200,609891580,5890,5890,5890,5890,0
20240318,170100,609891580,5890,5890,5890,5890,0
20240318,170000,609891580,5890,5890,5890,5890,0
20240318,165900,609891580,5890,5890,5890,5890,6266
20240318,165800,609891580,5890,5890,5890,5890,0
20240318,165700,609891580,5890,5890,5890,5890,0
20240318,165600,609891580,5890,5890,5890,5890,0
20240318,165500,609891580,5890,5890,5890,5890,0
20240318,165400,609891580,5890,5890,5890,5890,0
20240318,165300,609891580,5890,5890,5890,5890,0
20240318,165200,609891580,5890,5890,5890,5890,0
20240318,165100,609891580,5890,5890,5890,5890,0
20240318,165000,609891580,5890,5890,5890,5890,0
20240318,164900,609891580,5890,5890,5890,5890,0
20240318,164800,609891580,5890,5890,5890,5890,0
20240318,164700,609891580,5890,5890,5890,5890,0
20240318,164600,609891580,5890,5890,5890,5890,0
20240318,164500,609891580,5890,5890,5890,5890,0
20240318,164400,609891580,5890,5890,5890,5890,0
20240318,164300,609891580,5890,5890,5890,5890,0
20240318,164200,609891580,5890,5890,5890,5890,0
20240318,164100,609891580,5890,5890,5890,5890,0
20240318,164000,609891580,5890,5890,5890,5890,0
20240318,163900,609891580,5890,5890,5890,5890,0
20240318,163800,609891580,5890,5890,5890,5890,0
20240318,163700,609891580,5890,5890,5890,5890,0
20240318,163600,609891580,5890,5890,5890,5890,0
20240318,163500,609891580,5890,5890,5890,5890,0
20240318,163400,609891580,5890,5890,5890,5890,0
20240318,163300,609891580,5890,5890,5890,5890,0
20240318,163200,609891580,5890,5890,5890,5890,0
20240318,163100,609891580,5890,5890,5890,5890,0
20240318,163000,609891580,5890,5890,5890,5890,0
20240318,162900,609891580,5890,5890,5890,5890,6266
20240318,162800,609891580,5890,5890,5890,5890,0
20240318,162700,609891580,5890,5890,5890,5890,0
20240318,162600,609891580,5890,5890,5890,5890,0
20240318,162500,609891580,5890,5890,5890,5890,0
20240318,162400,609891580,5890,5890,5890,5890,0
20240318,162300,609891580,5890,5890,5890,5890,0
20240318,162200,609891580,5890,5890,5890,5890,0
20240318,162100,609891580,5890,5890,5890,5890,0
20240318,162000,609891580,5890,5890,5890,5890,0
20240318,161900,609891580,5890,5890,5890,5890,0
20240318,161800,609891580,5890,5890,5890,5890,0
20240318,161700,609891580,5890,5890,5890,5890,0
20240318,161600,609891580,5890,5890,5890,5890,0
20240318,161500,609891580,5890,5890,5890,5890,0
20240318,161400,609891580,5890,5890,5890,5890,0
20240318,161300,609891580,5890,5890,5890,5890,0
20240318,161200,609891580,5890,5890,5890,5890,0
20240318,161100,609891580,5890,5890,5890,5890,0
20240318,161000,609891580,5890,5890,5890,5890,0
20240318,160900,609891580,5890,5890,5890,5890,0
20240318,160800,609891580,5890,5890,5890,5890,0
20240318,160700,609891580,5890,5890,5890,5890,0
20240318,160600,609891580,5890,5890,5890,5890,0
20240318,160500,609891580,5890,5890,5890,5890,0
20240318,160400,609891580,5890,5890,5890,5890,0
20240318,160300,609891580,5890,5890,5890,5890,0
20240318,160200,609891580,5890,5890,5890,5890,0
20240318,160100,609891580,5890,5890,5890,5890,0
20240318,160000,609891580,5890,5890,5890,5890,0
20240318,155900,609891580,5890,5890,5890,5890,6266
20240318,155800,609891580,5890,5890,5890,5890,0
20240318,155700,609891580,5890,5890,5890,5890,0
20240318,155600,609891580,5890,5890,5890,5890,0
20240318,155500,609891580,5890,5890,5890,5890,0
20240318,155400,609891580,5890,5890,5890,5890,0
20240318,155300,609891580,5890,5890,5890,5890,0
20240318,155200,609891580,5890,5890,5890,5890,0
20240318,155100,609891580,5890,5890,5890,5890,0
20240318,155000,609891580,5890,5890,5890,5890,0
20240318,154900,609891580,5890,5890,5890,5890,0
20240318,154800,609891580,5890,5890,5890,5890,0
20240318,154700,609891580,5890,5890,5890,5890,0
20240318,154600,609891580,5890,5890,5890,5890,0
20240318,154500,609891580,5890,5890,5890,5890,0
20240318,154400,609891580,5890,5890,5890,5890,0
20240318,154300,609891580,5890,5890,5890,5890,0
20240318,154200,609891580,5890,5890,5890,5890,0
20240318,154100,609891580,5890,5890,5890,5890,0
20240318,154000,609891580,5890,5890,5890,5890,0
20240318,153900,609891580,5890,5890,5890,5890,0
20240318,153800,609891580,5890,5890,5890,5890,0
20240318,153700,609891580,5890,5890,5890,5890,0
20240318,153600,609891580,5890,5890,5890,5890,0
20240318,153500,609891580,5890,5890,5890,5890,0
20240318,153400,609891580,5890,5890,5890,5890,0
20240318,153300,609891580,5890,5890,5890,5890,0
20240318,153200,609891580,5890,5890,5890,5890,0
20240318,153100,609891580,5890,5890,5890,5890,0
20240318,153000,609891580,5890,5890,5890,5890,6266
20240318,152900,572984840,5950,5950,5950,5950,0
20240318,152800,572984840,5950,5950,5950,5950,0
20240318,152700,572984840,5950,5950,5950,5950,0
20240318,152600,572984840,5950,5950,5950,5950,0
20240318,152500,572984840,5950,5950,5950,5950,0
20240318,152400,572984840,5950,5950,5950,5950,0
20240318,152300,572984840,5950,5950,5950,5950,0
20240318,152200,572984840,5950,5950,5950,5950,0
20240318,152100,572984840,5950,5950,5950,5950,0
20240318,152000,572984840,5950,5950,5950,5950,0
20240318,151900,572984840,5950,5910,5950,5900,1437
20240318,151800,564473150,5910,5920,5920,5880,1607
20240318,151700,554987590,5920,5900,5920,5900,829
20240318,151600,550089090,5900,5880,5930,5880,2289
20240318,151500,536574390,5890,5890,5890,5870,634
20240318,151400,532846770,5880,5890,5890,5880,44
20240318,151300,532587850,5890,5880,5890,5880,222
20240318,151200,531282480,5890,5890,5890,5890,0
20240318,151100,531282480,5890,5890,5890,5890,10
20240318,151000,531223580,5900,5880,5900,5880,171
20240318,150900,530217800,5900,5900,5900,5900,63
20240318,150800,529846100,5900,5880,5900,5870,1435
20240318,150700,521408090,5890,5890,5890,5890,0
20240318,150600,521408090,5890,5890,5890,5880,222
20240318,150500,520101810,5900,5900,5900,5900,1
20240318,150400,520095910,5900,5900,5900,5900,8
20240318,150300,520048710,5900,5900,5900,5900,64
20240318,150200,519671110,5900,5900,5900,5900,0
20240318,150100,519671110,5900,5900,5900,5900,1
20240318,150000,519665210,5890,5900,5900,5890,137
20240318,145900,518857640,5900,5900,5900,5900,2
20240318,145800,518845840,5890,5900,5900,5870,281
20240318,145700,517194770,5890,5890,5900,5870,521
20240318,145600,514133160,5900,5890,5900,5870,288
20240318,145500,512440880,5870,5890,5890,5870,413
20240318,145400,510013820,5900,5890,5900,5870,495
20240318,145300,507102160,5900,5890,5900,5870,415
20240318,145200,504663970,5900,5900,5900,5880,300
20240318,145100,502897000,5900,5900,5900,5870,423
20240318,145000,500412430,5900,5900,5900,5900,9
20240318,144900,500359330,5890,5930,5930,5890,334
20240318,144800,498387480,5900,5900,5940,5890,958
20240318,144700,492730580,5870,5890,5890,5870,409
20240318,144600,490325730,5870,5880,5880,5870,413
20240318,144500,487898780,5880,5880,5880,5880,310
20240318,144400,486075980,5870,5890,5890,5870,1217
20240318,144300,478913210,5890,5890,5900,5890,469
20240318,144200,476150790,5890,5880,5890,5870,762
20240318,144100,471671540,5900,5880,5900,5870,272
20240318,144000,470073330,5900,5880,5900,5870,414
20240318,143900,467641820,5870,5880,5880,5870,270
20240318,143800,466054810,5900,5920,5920,5880,2670
20240318,143700,450331750,5920,5890,5920,5880,271
20240318,143600,448738190,5920,5890,5920,5880,416
20240318,143500,446290630,5920,5890,5920,5880,271
20240318,143400,444696940,5880,5890,5890,5880,270
20240318,143300,443109130,5920,5920,5920,5900,144
20240318,143200,442259490,5880,5900,5900,5880,271
20240318,143100,440665050,5880,5920,5920,5880,413
20240318,143000,438231550,5880,5900,5900,5880,1363
20240318,142900,430192620,5900,5900,5900,5900,271
20240318,142800,428593720,5920,5920,5920,5900,334
20240318,142700,426621840,5920,5920,5920,5900,299
20240318,142600,424856750,5910,5910,5910,5910,271
20240318,142500,423255140,5920,5910,5920,5910,271
20240318,142400,421653520,5920,5900,5920,5900,272
20240318,142300,420048700,5900,5900,5910,5900,1767
20240318,142200,409616600,5880,5880,5880,5880,270
20240318,142100,408029000,5880,5890,5890,5880,271
20240318,142000,406434910,5890,5900,5900,5880,676
20240318,141900,402455820,5900,5880,5900,5880,390
20240318,141800,400161400,5880,5900,5900,5880,414
20240318,141700,397723700,5910,5900,5910,5900,529
20240318,141600,394602270,5900,5910,5910,5900,730
20240318,141500,390294870,5900,5900,5910,5900,292
20240318,141400,388572050,5900,5900,5910,5900,338
20240318,141300,386577830,5890,5900,5900,5880,272
20240318,141200,384976050,5890,5880,5900,5880,736
20240318,141100,380643180,5890,5890,5890,5870,359
20240318,141000,378532840,5890,5880,5890,5870,281
20240318,140900,376880910,5890,5890,5900,5870,412
20240318,140800,374458780,5900,5900,5910,5880,506
20240318,140700,371477020,5900,5940,5950,5900,447
20240318,140600,368833090,5960,5890,5980,5880,1471
20240318,140500,360117830,5880,5880,5880,5870,558
20240318,140400,356837540,5880,5880,5880,5880,271
20240318,140300,355244060,5880,5880,5880,5880,413
20240318,140200,352815620,5880,5900,5900,5880,270
20240318,140100,351226850,5910,5890,5910,5880,274
20240318,140000,349615100,5910,5900,5910,5880,273
20240318,135900,348008090,5910,5910,5910,5910,65
20240318,135800,347623940,5910,5890,5910,5880,570
20240318,135700,344263070,5890,5900,5900,5890,361
20240318,135600,342136720,5910,5910,5910,5890,275
20240318,135500,340515270,5900,5900,5910,5890,559
20240318,135400,337217930,5900,5900,5910,5900,877
20240318,135300,332042630,5910,5910,5910,5890,398
20240318,135200,329693630,5910,5900,5910,5890,572
20240318,135100,326316520,5900,5900,5910,5890,561
20240318,135000,323007330,5900,5900,5900,5870,1090
20240318,134900,316592850,5910,5920,5930,5900,500
20240318,134800,313641380,5930,5940,5940,5910,650
20240318,134700,309793630,5950,5940,5950,5930,336
20240318,134600,307798530,5940,5940,5940,5940,419
20240318,134500,305309670,5950,5950,5960,5940,409
20240318,134400,302878800,5950,5950,5950,5950,523
20240318,134300,299766950,5960,5960,5960,5960,4
20240318,134200,299743110,5960,5950,5960,5950,226
20240318,134100,298397700,5960,5960,5960,5960,0
20240318,134000,298397700,5960,5950,5960,5950,70
20240318,133900,297980520,5950,5950,5950,5950,377
20240318,133800,295737370,5960,5960,5960,5960,2
20240318,133700,295725450,5950,5960,5960,5950,151
20240318,133600,294826920,5960,5960,5960,5960,127
20240318,133500,294070000,5960,5960,5960,5960,0
20240318,133400,294070000,5960,5960,5960,5960,12
20240318,133300,293998480,5950,5960,5960,5950,150
20240318,133200,293105910,5950,5950,5950,5950,117
20240318,133100,292409760,5960,5960,5960,5960,0
20240318,133000,292409760,5960,5960,5960,5960,63
20240318,132900,292034280,5960,5950,5960,5950,303
20240318,132800,290231270,5950,5950,5950,5950,0
20240318,132700,290231270,5950,5950,5950,5950,286
20240318,132600,288529570,5960,5960,5960,5960,1
20240318,132500,288523610,5960,5950,5960,5950,190
20240318,132400,287393040,5960,5960,5960,5960,395
20240318,132300,285038840,5960,5960,5960,5960,0
20240318,132200,285038840,5960,5970,5970,5960,143
20240318,132100,284185560,5960,5960,5960,5960,0
20240318,132000,284185560,5960,5970,5970,5960,79
20240318,131900,283714710,5970,5970,5970,5970,63
20240318,131800,283338600,5970,5970,5970,5960,216
20240318,131700,282051190,5970,5970,5970,5970,7
20240318,131600,282009400,5970,5970,5970,5960,162
20240318,131500,281043190,5970,5970,5970,5970,9
20240318,131400,280989460,5970,5960,5970,5960,159
20240318,131300,280041660,5970,5970,5970,5970,64
20240318,131200,279659580,5970,5970,5970,5970,3
20240318,131100,279641670,5960,5970,5970,5960,56
20240318,131000,279307450,5960,5970,5970,5960,237
20240318,130900,277893680,5960,5970,5970,5960,159
20240318,130800,276945880,5970,5970,5970,5970,10
20240318,130700,276886180,5960,5970,5970,5960,206
20240318,130600,275657790,5970,5970,5970,5970,76
20240318,130500,275204070,5970,5970,5970,5970,63
20240318,130400,274827960,5970,5960,5970,5960,134
20240318,130300,274028000,5970,5970,5970,5970,2
20240318,130200,274016060,5970,5970,5970,5970,0
20240318,130100,274016060,5970,5970,5970,5970,151
20240318,130000,273114590,5970,5970,5970,5970,303
20240318,125900,271305680,5970,5970,5970,5970,0
20240318,125800,271305680,5970,5970,5970,5970,127
20240318,125700,270547490,5970,5970,5970,5970,150
20240318,125600,269651990,5970,5970,5970,5970,34
20240318,125500,269449010,5960,5960,5960,5960,98
20240318,125400,268864930,5960,5960,5960,5960,286
20240318,125300,267160370,5960,5960,5960,5960,0
20240318,125200,267160370,5960,5970,5970,5960,76
20240318,125100,266707040,5960,5960,5960,5960,0
20240318,125000,266707040,5960,5960,5960,5960,143
20240318,124900,265854760,5960,5960,5960,5960,1
20240318,124800,265848800,5960,5960,5960,5960,143
20240318,124700,264996520,5970,5970,5970,5970,72
20240318,124600,264566680,5970,5970,5970,5970,0
20240318,124500,264566680,5970,5970,5970,5970,0
20240318,124400,264566680,5970,5970,5970,5970,140
20240318,124300,263730880,5970,5970,5970,5970,0
20240318,124200,263730880,5970,5970,5970,5970,0
20240318,124100,263730880,5970,5960,5980,5960,1033
20240318,124000,257571960,5960,5960,5960,5960,14
20240318,123900,257488520,5960,5960,5960,5960,0
20240318,123800,257488520,5960,5960,5960,5960,76
20240318,123700,257035560,5960,5960,5960,5960,3
20240318,123600,257017680,5960,5960,5960,5960,16
20240318,123500,256922320,5950,5950,5950,5950,143
20240318,123400,256071470,5960,5950,5960,5950,936
20240318,123300,250502260,5950,5950,5950,5950,102
20240318,123200,249895360,5950,5950,5950,5950,4
20240318,123100,249871560,5950,5950,5950,5950,218
20240318,123000,248574460,5950,5950,5950,5950,923
20240318,122900,243082610,5950,5950,5950,5950,0
20240318,122800,243082610,5950,5950,5950,5950,143
20240318,122700,242231760,5960,5960,5960,5950,72
20240318,122600,241803340,5950,5960,5960,5950,144
20240318,122500,240946530,5950,5950,5950,5950,0
20240318,122400,240946530,5950,5960,5960,5950,173
20240318,122300,239916550,5960,5950,5960,5950,111
20240318,122200,239256090,5950,5950,5960,5940,2058
20240318,122100,227013690,5960,5980,5980,5960,4966
20240318,122000,197410480,5980,5980,5980,5980,0
20240318,121900,197410480,5980,5970,5980,5970,119
20240318,121800,196699800,5970,5970,5970,5970,143
20240318,121700,195846090,5970,5970,5970,5970,0
20240318,121600,195846090,5970,5970,5970,5970,0
20240318,121500,195846090,5970,5980,5980,5970,144
20240318,121400,194985330,5970,5970,5970,5970,0
20240318,121300,194985330,5970,5970,5970,5970,143
20240318,121200,194131620,5970,5970,5970,5970,40
20240318,121100,193892820,5970,5960,5970,5960,963
20240318,121000,188145140,5970,5970,5970,5970,2
20240318,120900,188133200,5970,5970,5970,5970,549
20240318,120800,184855670,5980,5980,5980,5980,6
20240318,120700,184819790,5990,5980,5990,5980,531
20240318,120600,181644390,5980,5980,5980,5980,0
20240318,120500,181644390,5980,5980,5980,5980,57
20240318,120400,181303530,5990,5990,5990,5990,29
20240318,120300,181129820,5980,5980,5980,5980,52
20240318,120200,180818860,5980,5980,5980,5980,17
20240318,120100,180717200,5990,5990,5990,5990,0
20240318,120000,180717200,5990,5980,5990,5980,119
20240318,115900,180004730,5980,5980,5980,5980,0
20240318,115800,180004730,5980,5980,5980,5980,134
20240318,115700,179203410,5980,5970,5980,5970,351
20240318,115600,177106560,5970,5970,5970,5970,28
20240318,115500,176939400,5970,5970,5970,5960,366
20240318,115400,174755750,5970,5970,5970,5970,0
20240318,115300,174755750,5970,5970,5970,5970,0
20240318,115200,174755750,5970,5970,5970,5970,64
20240318,115100,174373670,5970,5970,5970,5970,3
20240318,115000,174355760,5960,5960,5960,5960,0
20240318,114900,174355760,5960,5960,5960,5960,286
20240318,114800,172651200,5960,5960,5960,5960,0
20240318,114700,172651200,5960,5960,5960,5960,528
20240318,114600,169504320,5970,5970,5970,5970,115
20240318,114500,168817770,5970,5970,5970,5970,15
20240318,114400,168728220,5970,5970,5970,5970,0
20240318,114300,168728220,5970,5970,5980,5960,84
20240318,114200,168226320,5980,5980,5980,5980,0
20240318,114100,168226320,5980,5970,5980,5970,32
20240318,114000,168035260,5980,5980,5980,5980,64
20240318,113900,167652540,5980,5980,5980,5980,168
20240318,113800,166647900,5980,5980,5980,5980,0
20240318,113700,166647900,5980,5970,5980,5970,220
20240318,113600,165334480,5980,5980,5980,5980,0
20240318,113500,165334480,5980,5980,5980,5980,0
20240318,113400,165334480,5980,5970,5980,5970,302
20240318,113300,163530890,5960,5970,5970,5960,244
20240318,113200,162075610,5970,5970,5970,5970,0
20240318,113100,162075610,5970,5970,5970,5970,63
20240318,113000,161699500,5970,5970,5970,5970,50
20240318,112900,161401000,5970,5970,5970,5970,104
20240318,112800,160780120,5960,5960,5960,5960,211
20240318,112700,159522560,5960,5960,5960,5960,0
20240318,112600,159522560,5960,5960,5960,5960,287
20240318,112500,157812040,5960,5960,5960,5960,127
20240318,112400,157055120,5970,5960,5970,5960,149
20240318,112300,156167020,5970,5970,5970,5970,70
20240318,112200,155749120,5970,5970,5970,5970,0
20240318,112100,155749120,5970,5970,5970,5970,6
20240318,112000,155713300,5970,5970,5980,5970,121
20240318,111900,154990430,5970,5970,5980,5970,97
20240318,111800,154411330,5970,5970,5970,5970,1
20240318,111700,154405360,5970,5980,5980,5970,156
20240318,111600,153473920,5970,5970,5970,5970,0
20240318,111500,153473920,5970,5970,5970,5970,143
20240318,111400,152620210,5970,5970,5970,5970,0
20240318,111300,152620210,5970,5970,5970,5970,145
20240318,111200,151754560,5970,5970,5970,5970,18
20240318,111100,151647100,5970,5980,5980,5970,129
20240318,111000,150875700,5980,5970,5980,5970,41
20240318,110900,150630910,5980,5980,5980,5980,16
20240318,110800,150535230,5970,5970,5970,5970,237
20240318,110700,149120340,5970,5970,5970,5970,1025
20240318,110600,143001090,5960,5960,5960,5960,87
20240318,110500,142482570,5970,5960,5970,5960,575
20240318,110400,139054620,5970,5970,5970,5970,102
20240318,110300,138445680,5960,5960,5960,5960,0
20240318,110200,138445680,5960,5960,5960,5960,247
20240318,110100,136973560,5960,5960,5960,5960,0
20240318,110000,136973560,5960,5970,5970,5960,187
20240318,105900,135858120,5970,5970,5970,5970,156
20240318,105800,134926800,5970,5970,5970,5960,140
20240318,105700,134091910,5970,5970,5970,5970,86
20240318,105600,133578490,5970,5960,5970,5960,192
20240318,105500,132434150,5960,5970,5970,5960,140
20240318,105400,131599570,5970,5970,5970,5970,63
20240318,105300,131223460,5970,5970,5970,5970,6
20240318,105200,131187640,5970,5970,5970,5970,12
20240318,105100,131116000,5960,5960,5970,5960,178
20240318,105000,130054870,5960,5960,5960,5960,99
20240318,104900,129464830,5970,5960,5970,5960,342
20240318,104800,127426410,5970,5970,5970,5970,63
20240318,104700,127050300,5970,5970,5970,5960,1540
20240318,104600,117869080,5970,5970,5970,5970,10
20240318,104500,117809380,5980,5980,5980,5980,77
20240318,104400,117348920,5990,5990,5990,5990,0
20240318,104300,117348920,5990,5990,5990,5980,443
20240318,104200,114699750,5990,6000,6000,5990,76
20240318,104100,114243860,6000,6000,6000,6000,0
20240318,104000,114243860,6000,6000,6000,6000,1
20240318,103900,114237860,5990,6000,6000,5990,69
20240318,103800,113823910,6000,6000,6000,6000,0
20240318,103700,113823910,6000,6000,6000,6000,0
20240318,103600,113823910,6000,5990,6000,5990,631
20240318,103500,110044200,6000,5980,6000,5980,584
20240318,103400,106550890,5980,5980,5980,5980,0
20240318,103300,106550890,5980,5970,5980,5970,80
20240318,103200,106072590,5960,5970,5970,5960,1257
20240318,103100,98570610,5980,5980,5980,5980,0
20240318,103000,98570610,5980,5970,5980,5970,305
20240318,102900,96748520,5970,5970,5970,5960,558
20240318,102800,93417340,5980,5980,5980,5970,115
20240318,102700,92729680,5980,5980,5980,5970,202
20240318,102600,91522720,5980,5980,5980,5980,4
20240318,102500,91498800,5980,5980,5980,5980,651
20240318,102400,87605820,5980,5980,5980,5980,1
20240318,102300,87599840,5970,5970,5970,5960,247
20240318,102200,86125840,5970,5970,5970,5970,48
20240318,102100,85839280,5970,5970,5970,5970,166
20240318,102000,84848260,5980,5980,5980,5970,587
20240318,101900,81338350,5980,5990,5990,5980,1623
20240318,101800,71618150,5990,5990,5990,5990,0
20240318,101700,71618150,5990,6000,6000,5990,1870
20240318,101600,60398650,6000,6000,6000,6000,41
20240318,101500,60152650,6000,6010,6010,6000,418
20240318,101400,57641900,6010,6010,6010,6010,6
20240318,101300,57605840,6010,6010,6010,6010,4
20240318,101200,57581800,6010,6010,6010,6010,327
20240318,101100,55616530,6010,6010,6020,6010,89
20240318,101000,55081630,6020,6020,6020,6020,253
20240318,100900,53558570,6030,6030,6030,6030,1
20240318,100800,53552540,6020,6030,6030,6020,49
20240318,100700,53257110,6030,6020,6030,6020,205
20240318,100600,52021000,6030,6040,6040,6030,300
20240318,100500,50211990,6040,6040,6040,6030,215
20240318,100400,48915390,6030,6040,6040,6030,148
20240318,100300,48022900,6030,6040,6040,6030,9
20240318,100200,47968580,6040,6030,6040,6030,202
20240318,100100,46750500,6030,6030,6030,6030,0
20240318,100000,46750500,6030,6030,6030,6030,19
20240318,095900,46635930,6040,6030,6040,6030,10
20240318,095800,46575610,6030,6030,6030,6030,0
20240318,095700,46575610,6030,6030,6030,6030,221
20240318,095600,45242980,6040,6030,6040,6030,145
20240318,095500,44368200,6020,6030,6030,6020,45
20240318,095400,44097290,6040,6040,6040,6040,0
20240318,095300,44097290,6040,6030,6040,6030,46
20240318,095200,43819890,6030,6030,6030,6030,200
20240318,095100,42613890,6030,6020,6030,6020,203
20240318,095000,41389830,6020,6020,6020,6010,340
20240318,094900,39343070,6010,6010,6010,6010,4
20240318,094800,39319030,6010,6020,6020,6010,19
20240318,094700,39204690,6010,6010,6010,6010,4
20240318,094600,39180650,6020,6020,6020,6010,197
20240318,094500,37994750,6010,6010,6010,6010,4
20240318,094400,37970710,6020,6010,6020,6010,59
20240318,094300,37616110,6010,6010,6010,6010,70
20240318,094200,37195410,6020,6020,6020,6010,105
20240318,094100,36563350,6010,6020,6020,6010,145
20240318,094000,35691790,6030,6020,6030,6020,97
20240318,093900,35107830,6020,6020,6030,6020,32
20240318,093800,34915180,6020,6020,6030,6010,533
20240318,093700,31709170,6010,6010,6010,6010,5
20240318,093600,31679120,6010,6010,6010,6010,8
20240318,093500,31631040,6020,6020,6030,6020,92
20240318,093400,31077190,6030,6030,6030,6030,1
20240318,093300,31071160,6020,6020,6030,6010,171
20240318,093200,30041830,6020,6020,6020,6020,344
20240318,093100,27970950,6020,6020,6020,6020,4
20240318,093000,27946870,6020,6030,6030,6020,61
20240318,092900,27579640,6020,6020,6020,6020,0
20240318,092800,27579640,6020,6030,6030,6020,134
20240318,092700,26771660,6030,6040,6050,6030,926
20240318,092600,21179630,6040,6040,6040,6040,40
20240318,092500,20938030,6050,6040,6050,6040,5
20240318,092400,20907820,6040,6040,6040,6040,0
20240318,092300,20907820,6040,6040,6040,6040,66
20240318,092200,20509180,6040,6040,6040,6040,75
20240318,092100,20056180,6050,6050,6050,6050,1935
20240318,092000,8349430,6050,6050,6050,6050,4
20240318,091900,8325230,6050,6050,6050,6050,4
20240318,091800,8301030,6060,6060,6060,6050,10
20240318,091700,8240470,6050,6050,6050,6050,4
20240318,091600,8216270,6050,6050,6050,6050,2
20240318,091500,8204170,6050,6050,6050,6050,8
20240318,091400,8155770,6050,6050,6060,6050,52
20240318,091300,7840790,6050,6050,6050,6050,58
20240318,091200,7489890,6060,6060,6060,6060,2
20240318,091100,7477770,6060,6060,6060,6060,0
20240318,091000,7477770,6060,6050,6060,6050,10
20240318,090900,7417250,6050,6050,6050,6050,4
20240318,090800,7393050,6050,6050,6060,6050,230
20240318,090700,5999950,6050,6050,6050,6050,158
20240318,090600,5044050,6060,6060,6060,6060,76
20240318,090500,4583490,6060,6060,6060,6060,2
20240318,090400,4571370,6070,6070,6070,6070,9
20240318,090300,4516740,6070,6070,6080,6070,56
20240318,090200,4176790,6070,6070,6070,6070,17
20240318,090100,4073600,6060,6060,6060,6060,4
20240318,090000,4049360,6070,6090,6090,6070,665