KissMeData/438700/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213000,253612390,7370,7370,7370,7370,971
20240318,212900,253612390,7370,7370,7370,7370,0
20240318,212800,253612390,7370,7370,7370,7370,0
20240318,212700,253612390,7370,7370,7370,7370,0
20240318,212600,253612390,7370,7370,7370,7370,0
20240318,212500,253612390,7370,7370,7370,7370,0
20240318,212400,253612390,7370,7370,7370,7370,0
20240318,212300,253612390,7370,7370,7370,7370,0
20240318,212200,253612390,7370,7370,7370,7370,0
20240318,212100,253612390,7370,7370,7370,7370,0
20240318,212000,253612390,7370,7370,7370,7370,0
20240318,211900,253612390,7370,7370,7370,7370,0
20240318,211800,253612390,7370,7370,7370,7370,0
20240318,211700,253612390,7370,7370,7370,7370,0
20240318,211600,253612390,7370,7370,7370,7370,0
20240318,211500,253612390,7370,7370,7370,7370,0
20240318,211400,253612390,7370,7370,7370,7370,0
20240318,211300,253612390,7370,7370,7370,7370,0
20240318,211200,253612390,7370,7370,7370,7370,0
20240318,211100,253612390,7370,7370,7370,7370,0
20240318,211000,253612390,7370,7370,7370,7370,0
20240318,210900,253612390,7370,7370,7370,7370,0
20240318,210800,253612390,7370,7370,7370,7370,0
20240318,210700,253612390,7370,7370,7370,7370,0
20240318,210600,253612390,7370,7370,7370,7370,0
20240318,210500,253612390,7370,7370,7370,7370,0
20240318,210400,253612390,7370,7370,7370,7370,0
20240318,210300,253612390,7370,7370,7370,7370,0
20240318,210200,253612390,7370,7370,7370,7370,0
20240318,210100,253612390,7370,7370,7370,7370,0
20240318,210000,253612390,7370,7370,7370,7370,971
20240318,205900,253612390,7370,7370,7370,7370,0
20240318,205800,253612390,7370,7370,7370,7370,0
20240318,205700,253612390,7370,7370,7370,7370,0
20240318,205600,253612390,7370,7370,7370,7370,0
20240318,205500,253612390,7370,7370,7370,7370,0
20240318,205400,253612390,7370,7370,7370,7370,0
20240318,205300,253612390,7370,7370,7370,7370,0
20240318,205200,253612390,7370,7370,7370,7370,0
20240318,205100,253612390,7370,7370,7370,7370,0
20240318,205000,253612390,7370,7370,7370,7370,0
20240318,204900,253612390,7370,7370,7370,7370,0
20240318,204800,253612390,7370,7370,7370,7370,0
20240318,204700,253612390,7370,7370,7370,7370,0
20240318,204600,253612390,7370,7370,7370,7370,0
20240318,204500,253612390,7370,7370,7370,7370,0
20240318,204400,253612390,7370,7370,7370,7370,0
20240318,204300,253612390,7370,7370,7370,7370,0
20240318,204200,253612390,7370,7370,7370,7370,0
20240318,204100,253612390,7370,7370,7370,7370,0
20240318,204000,253612390,7370,7370,7370,7370,0
20240318,203900,253612390,7370,7370,7370,7370,0
20240318,203800,253612390,7370,7370,7370,7370,0
20240318,203700,253612390,7370,7370,7370,7370,0
20240318,203600,253612390,7370,7370,7370,7370,0
20240318,203500,253612390,7370,7370,7370,7370,0
20240318,203400,253612390,7370,7370,7370,7370,0
20240318,203300,253612390,7370,7370,7370,7370,0
20240318,203200,253612390,7370,7370,7370,7370,0
20240318,203100,253612390,7370,7370,7370,7370,0
20240318,203000,253612390,7370,7370,7370,7370,971
20240318,202900,253612390,7370,7370,7370,7370,0
20240318,202800,253612390,7370,7370,7370,7370,0
20240318,202700,253612390,7370,7370,7370,7370,0
20240318,202600,253612390,7370,7370,7370,7370,0
20240318,202500,253612390,7370,7370,7370,7370,0
20240318,202400,253612390,7370,7370,7370,7370,0
20240318,202300,253612390,7370,7370,7370,7370,0
20240318,202200,253612390,7370,7370,7370,7370,0
20240318,202100,253612390,7370,7370,7370,7370,0
20240318,202000,253612390,7370,7370,7370,7370,0
20240318,201900,253612390,7370,7370,7370,7370,0
20240318,201800,253612390,7370,7370,7370,7370,0
20240318,201700,253612390,7370,7370,7370,7370,0
20240318,201600,253612390,7370,7370,7370,7370,0
20240318,201500,253612390,7370,7370,7370,7370,0
20240318,201400,253612390,7370,7370,7370,7370,0
20240318,201300,253612390,7370,7370,7370,7370,0
20240318,201200,253612390,7370,7370,7370,7370,0
20240318,201100,253612390,7370,7370,7370,7370,0
20240318,201000,253612390,7370,7370,7370,7370,0
20240318,200900,253612390,7370,7370,7370,7370,0
20240318,200800,253612390,7370,7370,7370,7370,0
20240318,200700,253612390,7370,7370,7370,7370,0
20240318,200600,253612390,7370,7370,7370,7370,0
20240318,200500,253612390,7370,7370,7370,7370,0
20240318,200400,253612390,7370,7370,7370,7370,0
20240318,200300,253612390,7370,7370,7370,7370,0
20240318,200200,253612390,7370,7370,7370,7370,0
20240318,200100,253612390,7370,7370,7370,7370,0
20240318,200000,253612390,7370,7370,7370,7370,971
20240318,195900,253612390,7370,7370,7370,7370,0
20240318,195800,253612390,7370,7370,7370,7370,0
20240318,195700,253612390,7370,7370,7370,7370,0
20240318,195600,253612390,7370,7370,7370,7370,0
20240318,195500,253612390,7370,7370,7370,7370,0
20240318,195400,253612390,7370,7370,7370,7370,0
20240318,195300,253612390,7370,7370,7370,7370,0
20240318,195200,253612390,7370,7370,7370,7370,0
20240318,195100,253612390,7370,7370,7370,7370,0
20240318,195000,253612390,7370,7370,7370,7370,0
20240318,194900,253612390,7370,7370,7370,7370,0
20240318,194800,253612390,7370,7370,7370,7370,0
20240318,194700,253612390,7370,7370,7370,7370,0
20240318,194600,253612390,7370,7370,7370,7370,0
20240318,194500,253612390,7370,7370,7370,7370,0
20240318,194400,253612390,7370,7370,7370,7370,0
20240318,194300,253612390,7370,7370,7370,7370,0
20240318,194200,253612390,7370,7370,7370,7370,0
20240318,194100,253612390,7370,7370,7370,7370,0
20240318,194000,253612390,7370,7370,7370,7370,0
20240318,193900,253612390,7370,7370,7370,7370,0
20240318,193800,253612390,7370,7370,7370,7370,0
20240318,193700,253612390,7370,7370,7370,7370,0
20240318,193600,253612390,7370,7370,7370,7370,0
20240318,193500,253612390,7370,7370,7370,7370,0
20240318,193400,253612390,7370,7370,7370,7370,0
20240318,193300,253612390,7370,7370,7370,7370,0
20240318,193200,253612390,7370,7370,7370,7370,0
20240318,193100,253612390,7370,7370,7370,7370,0
20240318,193000,253612390,7370,7370,7370,7370,971
20240318,192900,253612390,7370,7370,7370,7370,0
20240318,192800,253612390,7370,7370,7370,7370,0
20240318,192700,253612390,7370,7370,7370,7370,0
20240318,192600,253612390,7370,7370,7370,7370,0
20240318,192500,253612390,7370,7370,7370,7370,0
20240318,192400,253612390,7370,7370,7370,7370,0
20240318,192300,253612390,7370,7370,7370,7370,0
20240318,192200,253612390,7370,7370,7370,7370,0
20240318,192100,253612390,7370,7370,7370,7370,0
20240318,192000,253612390,7370,7370,7370,7370,0
20240318,191900,253612390,7370,7370,7370,7370,0
20240318,191800,253612390,7370,7370,7370,7370,0
20240318,191700,253612390,7370,7370,7370,7370,0
20240318,191600,253612390,7370,7370,7370,7370,0
20240318,191500,253612390,7370,7370,7370,7370,0
20240318,191400,253612390,7370,7370,7370,7370,0
20240318,191300,253612390,7370,7370,7370,7370,0
20240318,191200,253612390,7370,7370,7370,7370,0
20240318,191100,253612390,7370,7370,7370,7370,0
20240318,191000,253612390,7370,7370,7370,7370,0
20240318,190900,253612390,7370,7370,7370,7370,0
20240318,190800,253612390,7370,7370,7370,7370,0
20240318,190700,253612390,7370,7370,7370,7370,0
20240318,190600,253612390,7370,7370,7370,7370,0
20240318,190500,253612390,7370,7370,7370,7370,0
20240318,190400,253612390,7370,7370,7370,7370,0
20240318,190300,253612390,7370,7370,7370,7370,0
20240318,190200,253612390,7370,7370,7370,7370,0
20240318,190100,253612390,7370,7370,7370,7370,0
20240318,190000,253612390,7370,7370,7370,7370,971
20240318,185900,253612390,7370,7370,7370,7370,0
20240318,185800,253612390,7370,7370,7370,7370,0
20240318,185700,253612390,7370,7370,7370,7370,0
20240318,185600,253612390,7370,7370,7370,7370,0
20240318,185500,253612390,7370,7370,7370,7370,0
20240318,185400,253612390,7370,7370,7370,7370,0
20240318,185300,253612390,7370,7370,7370,7370,0
20240318,185200,253612390,7370,7370,7370,7370,0
20240318,185100,253612390,7370,7370,7370,7370,0
20240318,185000,253612390,7370,7370,7370,7370,0
20240318,184900,253612390,7370,7370,7370,7370,0
20240318,184800,253612390,7370,7370,7370,7370,0
20240318,184700,253612390,7370,7370,7370,7370,0
20240318,184600,253612390,7370,7370,7370,7370,0
20240318,184500,253612390,7370,7370,7370,7370,0
20240318,184400,253612390,7370,7370,7370,7370,0
20240318,184300,253612390,7370,7370,7370,7370,0
20240318,184200,253612390,7370,7370,7370,7370,0
20240318,184100,253612390,7370,7370,7370,7370,0
20240318,184000,253612390,7370,7370,7370,7370,0
20240318,183900,253612390,7370,7370,7370,7370,0
20240318,183800,253612390,7370,7370,7370,7370,0
20240318,183700,253612390,7370,7370,7370,7370,0
20240318,183600,253612390,7370,7370,7370,7370,0
20240318,183500,253612390,7370,7370,7370,7370,0
20240318,183400,253612390,7370,7370,7370,7370,0
20240318,183300,253612390,7370,7370,7370,7370,0
20240318,183200,253612390,7370,7370,7370,7370,0
20240318,183100,253612390,7370,7370,7370,7370,0
20240318,183000,253612390,7370,7370,7370,7370,971
20240318,182900,253612390,7370,7370,7370,7370,0
20240318,182800,253612390,7370,7370,7370,7370,0
20240318,182700,253612390,7370,7370,7370,7370,0
20240318,182600,253612390,7370,7370,7370,7370,0
20240318,182500,253612390,7370,7370,7370,7370,0
20240318,182400,253612390,7370,7370,7370,7370,0
20240318,182300,253612390,7370,7370,7370,7370,0
20240318,182200,253612390,7370,7370,7370,7370,0
20240318,182100,253612390,7370,7370,7370,7370,0
20240318,182000,253612390,7370,7370,7370,7370,0
20240318,181900,253612390,7370,7370,7370,7370,0
20240318,181800,253612390,7370,7370,7370,7370,0
20240318,181700,253612390,7370,7370,7370,7370,0
20240318,181600,253612390,7370,7370,7370,7370,0
20240318,181500,253612390,7370,7370,7370,7370,0
20240318,181400,253612390,7370,7370,7370,7370,0
20240318,181300,253612390,7370,7370,7370,7370,0
20240318,181200,253612390,7370,7370,7370,7370,0
20240318,181100,253612390,7370,7370,7370,7370,0
20240318,181000,253612390,7370,7370,7370,7370,0
20240318,180900,253612390,7370,7370,7370,7370,0
20240318,180800,253612390,7370,7370,7370,7370,0
20240318,180700,253612390,7370,7370,7370,7370,0
20240318,180600,253612390,7370,7370,7370,7370,0
20240318,180500,253612390,7370,7370,7370,7370,0
20240318,180400,253612390,7370,7370,7370,7370,0
20240318,180300,253612390,7370,7370,7370,7370,0
20240318,180200,253612390,7370,7370,7370,7370,0
20240318,180100,253612390,7370,7370,7370,7370,0
20240318,180000,253612390,7370,7370,7370,7370,971
20240318,175900,253612390,7370,7370,7370,7370,0
20240318,175800,253612390,7370,7370,7370,7370,0
20240318,175700,253612390,7370,7370,7370,7370,0
20240318,175600,253612390,7370,7370,7370,7370,0
20240318,175500,253612390,7370,7370,7370,7370,0
20240318,175400,253612390,7370,7370,7370,7370,0
20240318,175300,253612390,7370,7370,7370,7370,0
20240318,175200,253612390,7370,7370,7370,7370,0
20240318,175100,253612390,7370,7370,7370,7370,0
20240318,175000,253612390,7370,7370,7370,7370,0
20240318,174900,253612390,7370,7370,7370,7370,0
20240318,174800,253612390,7370,7370,7370,7370,0
20240318,174700,253612390,7370,7370,7370,7370,0
20240318,174600,253612390,7370,7370,7370,7370,0
20240318,174500,253612390,7370,7370,7370,7370,0
20240318,174400,253612390,7370,7370,7370,7370,0
20240318,174300,253612390,7370,7370,7370,7370,0
20240318,174200,253612390,7370,7370,7370,7370,0
20240318,174100,253612390,7370,7370,7370,7370,0
20240318,174000,253612390,7370,7370,7370,7370,0
20240318,173900,253612390,7370,7370,7370,7370,0
20240318,173800,253612390,7370,7370,7370,7370,0
20240318,173700,253612390,7370,7370,7370,7370,0
20240318,173600,253612390,7370,7370,7370,7370,0
20240318,173500,253612390,7370,7370,7370,7370,0
20240318,173400,253612390,7370,7370,7370,7370,0
20240318,173300,253612390,7370,7370,7370,7370,0
20240318,173200,253612390,7370,7370,7370,7370,0
20240318,173100,253612390,7370,7370,7370,7370,0
20240318,173000,253612390,7370,7370,7370,7370,971
20240318,172900,253612390,7370,7370,7370,7370,0
20240318,172800,253612390,7370,7370,7370,7370,0
20240318,172700,253612390,7370,7370,7370,7370,0
20240318,172600,253612390,7370,7370,7370,7370,0
20240318,172500,253612390,7370,7370,7370,7370,0
20240318,172400,253612390,7370,7370,7370,7370,0
20240318,172300,253612390,7370,7370,7370,7370,0
20240318,172200,253612390,7370,7370,7370,7370,0
20240318,172100,253612390,7370,7370,7370,7370,0
20240318,172000,253612390,7370,7370,7370,7370,0
20240318,171900,253612390,7370,7370,7370,7370,0
20240318,171800,253612390,7370,7370,7370,7370,0
20240318,171700,253612390,7370,7370,7370,7370,0
20240318,171600,253612390,7370,7370,7370,7370,0
20240318,171500,253612390,7370,7370,7370,7370,0
20240318,171400,253612390,7370,7370,7370,7370,0
20240318,171300,253612390,7370,7370,7370,7370,0
20240318,171200,253612390,7370,7370,7370,7370,0
20240318,171100,253612390,7370,7370,7370,7370,0
20240318,171000,253612390,7370,7370,7370,7370,0
20240318,170900,253612390,7370,7370,7370,7370,0
20240318,170800,253612390,7370,7370,7370,7370,0
20240318,170700,253612390,7370,7370,7370,7370,0
20240318,170600,253612390,7370,7370,7370,7370,0
20240318,170500,253612390,7370,7370,7370,7370,0
20240318,170400,253612390,7370,7370,7370,7370,0
20240318,170300,253612390,7370,7370,7370,7370,0
20240318,170200,253612390,7370,7370,7370,7370,0
20240318,170100,253612390,7370,7370,7370,7370,0
20240318,170000,253612390,7370,7370,7370,7370,971
20240318,165900,253612390,7370,7370,7370,7370,0
20240318,165800,253612390,7370,7370,7370,7370,0
20240318,165700,253612390,7370,7370,7370,7370,0
20240318,165600,253612390,7370,7370,7370,7370,0
20240318,165500,253612390,7370,7370,7370,7370,0
20240318,165400,253612390,7370,7370,7370,7370,0
20240318,165300,253612390,7370,7370,7370,7370,0
20240318,165200,253612390,7370,7370,7370,7370,0
20240318,165100,253612390,7370,7370,7370,7370,0
20240318,165000,253612390,7370,7370,7370,7370,0
20240318,164900,253612390,7370,7370,7370,7370,0
20240318,164800,253612390,7370,7370,7370,7370,0
20240318,164700,253612390,7370,7370,7370,7370,0
20240318,164600,253612390,7370,7370,7370,7370,0
20240318,164500,253612390,7370,7370,7370,7370,0
20240318,164400,253612390,7370,7370,7370,7370,0
20240318,164300,253612390,7370,7370,7370,7370,0
20240318,164200,253612390,7370,7370,7370,7370,0
20240318,164100,253612390,7370,7370,7370,7370,0
20240318,164000,253612390,7370,7370,7370,7370,0
20240318,163900,253612390,7370,7370,7370,7370,0
20240318,163800,253612390,7370,7370,7370,7370,0
20240318,163700,253612390,7370,7370,7370,7370,0
20240318,163600,253612390,7370,7370,7370,7370,0
20240318,163500,253612390,7370,7370,7370,7370,0
20240318,163400,253612390,7370,7370,7370,7370,0
20240318,163300,253612390,7370,7370,7370,7370,0
20240318,163200,253612390,7370,7370,7370,7370,0
20240318,163100,253612390,7370,7370,7370,7370,0
20240318,163000,253612390,7370,7370,7370,7370,971
20240318,162900,253612390,7370,7370,7370,7370,0
20240318,162800,253612390,7370,7370,7370,7370,0
20240318,162700,253612390,7370,7370,7370,7370,0
20240318,162600,253612390,7370,7370,7370,7370,0
20240318,162500,253612390,7370,7370,7370,7370,0
20240318,162400,253612390,7370,7370,7370,7370,0
20240318,162300,253612390,7370,7370,7370,7370,0
20240318,162200,253612390,7370,7370,7370,7370,0
20240318,162100,253612390,7370,7370,7370,7370,0
20240318,162000,253612390,7370,7370,7370,7370,0
20240318,161900,253612390,7370,7370,7370,7370,0
20240318,161800,253612390,7370,7370,7370,7370,0
20240318,161700,253612390,7370,7370,7370,7370,0
20240318,161600,253612390,7370,7370,7370,7370,0
20240318,161500,253612390,7370,7370,7370,7370,0
20240318,161400,253612390,7370,7370,7370,7370,0
20240318,161300,253612390,7370,7370,7370,7370,0
20240318,161200,253612390,7370,7370,7370,7370,0
20240318,161100,253612390,7370,7370,7370,7370,0
20240318,161000,253612390,7370,7370,7370,7370,0
20240318,160900,253612390,7370,7370,7370,7370,0
20240318,160800,253612390,7370,7370,7370,7370,0
20240318,160700,253612390,7370,7370,7370,7370,0
20240318,160600,253612390,7370,7370,7370,7370,0
20240318,160500,253612390,7370,7370,7370,7370,0
20240318,160400,253612390,7370,7370,7370,7370,0
20240318,160300,253612390,7370,7370,7370,7370,0
20240318,160200,253612390,7370,7370,7370,7370,0
20240318,160100,253612390,7370,7370,7370,7370,0
20240318,160000,253612390,7370,7370,7370,7370,971
20240318,155900,253612390,7370,7370,7370,7370,0
20240318,155800,253612390,7370,7370,7370,7370,0
20240318,155700,253612390,7370,7370,7370,7370,0
20240318,155600,253612390,7370,7370,7370,7370,0
20240318,155500,253612390,7370,7370,7370,7370,0
20240318,155400,253612390,7370,7370,7370,7370,0
20240318,155300,253612390,7370,7370,7370,7370,0
20240318,155200,253612390,7370,7370,7370,7370,0
20240318,155100,253612390,7370,7370,7370,7370,0
20240318,155000,253612390,7370,7370,7370,7370,0
20240318,154900,253612390,7370,7370,7370,7370,0
20240318,154800,253612390,7370,7370,7370,7370,0
20240318,154700,253612390,7370,7370,7370,7370,0
20240318,154600,253612390,7370,7370,7370,7370,0
20240318,154500,253612390,7370,7370,7370,7370,0
20240318,154400,253612390,7370,7370,7370,7370,0
20240318,154300,253612390,7370,7370,7370,7370,0
20240318,154200,253612390,7370,7370,7370,7370,0
20240318,154100,253612390,7370,7370,7370,7370,0
20240318,154000,253612390,7370,7370,7370,7370,0
20240318,153900,253612390,7370,7370,7370,7370,0
20240318,153800,253612390,7370,7370,7370,7370,0
20240318,153700,253612390,7370,7370,7370,7370,0
20240318,153600,253612390,7370,7370,7370,7370,0
20240318,153500,253612390,7370,7370,7370,7370,0
20240318,153400,253612390,7370,7370,7370,7370,0
20240318,153300,253612390,7370,7370,7370,7370,0
20240318,153200,253612390,7370,7370,7370,7370,0
20240318,153100,253612390,7370,7370,7370,7370,0
20240318,153000,253612390,7370,7370,7370,7370,1942
20240318,152900,246456120,7300,7300,7300,7300,0
20240318,152800,246456120,7300,7300,7300,7300,0
20240318,152700,246456120,7300,7300,7300,7300,0
20240318,152600,246456120,7300,7300,7300,7300,0
20240318,152500,246456120,7300,7300,7300,7300,0
20240318,152400,246456120,7300,7300,7300,7300,0
20240318,152300,246456120,7300,7300,7300,7300,0
20240318,152200,246456120,7300,7300,7300,7300,0
20240318,152100,246456120,7300,7300,7300,7300,0
20240318,152000,246456120,7300,7300,7300,7300,0
20240318,151900,246456120,7300,7300,7300,7300,0
20240318,151800,246456120,7300,7300,7300,7300,0
20240318,151700,246456120,7300,7300,7300,7300,200
20240318,151600,244996120,7300,7300,7300,7300,500
20240318,151500,241346120,7300,7310,7310,7300,151
20240318,151400,240243810,7310,7310,7310,7310,1
20240318,151300,240236500,7300,7340,7340,7300,8
20240318,151200,240177900,7290,7300,7300,7290,555
20240318,151100,236128940,7300,7310,7310,7300,1033
20240318,151000,228588030,7300,7300,7300,7300,200
20240318,150900,227128030,7300,7300,7300,7300,0
20240318,150800,227128030,7300,7300,7300,7300,15
20240318,150700,227018530,7300,7300,7300,7300,1
20240318,150600,227011230,7300,7350,7350,7300,14
20240318,150500,226908420,7310,7340,7340,7310,500
20240318,150400,223250240,7340,7340,7340,7340,0
20240318,150300,223250240,7340,7340,7340,7340,7
20240318,150200,223198860,7350,7350,7350,7340,3
20240318,150100,223176820,7340,7340,7340,7340,0
20240318,150000,223176820,7340,7340,7340,7340,7
20240318,145900,223125440,7310,7310,7310,7310,1
20240318,145800,223118130,7340,7330,7340,7310,1511
20240318,145700,212027530,7310,7310,7310,7310,0
20240318,145600,212027530,7310,7330,7340,7310,239
20240318,145500,210280390,7310,7310,7310,7310,0
20240318,145400,210280390,7310,7310,7310,7310,0
20240318,145300,210280390,7310,7340,7340,7310,71
20240318,145200,209761250,7310,7310,7310,7310,0
20240318,145100,209761250,7310,7310,7310,7310,0
20240318,145000,209761250,7310,7320,7320,7310,2
20240318,144900,209746620,7310,7330,7330,7310,2
20240318,144800,209731980,7310,7320,7320,7310,2
20240318,144700,209717350,7340,7340,7340,7310,3
20240318,144600,209695360,7320,7320,7320,7310,149
20240318,144500,208604810,7310,7310,7310,7310,125
20240318,144400,207691060,7310,7290,7310,7290,180
20240318,144300,206376040,7300,7300,7300,7300,11
20240318,144200,206295740,7300,7300,7300,7300,0
20240318,144100,206295740,7300,7300,7300,7300,1
20240318,144000,206288440,7300,7310,7310,7300,2
20240318,143900,206273830,7300,7340,7340,7300,276
20240318,143800,204255950,7340,7340,7340,7340,17
20240318,143700,204131170,7350,7350,7350,7350,0
20240318,143600,204131170,7350,7350,7350,7350,1
20240318,143500,204123820,7310,7310,7310,7310,1
20240318,143400,204116510,7330,7330,7330,7330,0
20240318,143300,204116510,7330,7320,7330,7320,463
20240318,143200,200725350,7330,7330,7330,7330,110
20240318,143100,199919050,7370,7370,7370,7370,1
20240318,143000,199911680,7300,7300,7390,7300,681
20240318,142900,194879920,7400,7300,7400,7300,3630
20240318,142800,168219880,7280,7280,7280,7280,0
20240318,142700,168219880,7280,7280,7280,7280,7
20240318,142600,168168920,7280,7280,7280,7280,20
20240318,142500,168023320,7280,7290,7290,7280,1794
20240318,142400,154956120,7290,7290,7290,7290,0
20240318,142300,154956120,7290,7290,7290,7290,0
20240318,142200,154956120,7290,7290,7290,7290,0
20240318,142100,154956120,7290,7290,7290,7290,0
20240318,142000,154956120,7290,7290,7290,7290,0
20240318,141900,154956120,7290,7290,7290,7290,0
20240318,141800,154956120,7290,7290,7290,7290,65
20240318,141700,154482270,7290,7290,7290,7290,0
20240318,141600,154482270,7290,7290,7290,7290,30
20240318,141500,154263570,7290,7290,7290,7290,0
20240318,141400,154263570,7290,7290,7290,7290,0
20240318,141300,154263570,7290,7290,7290,7290,8
20240318,141200,154205250,7290,7300,7300,7290,218
20240318,141100,152613960,7300,7300,7300,7300,0
20240318,141000,152613960,7300,7300,7300,7300,84
20240318,140900,152000760,7300,7300,7300,7300,31
20240318,140800,151774460,7290,7290,7290,7290,0
20240318,140700,151774460,7290,7290,7290,7290,0
20240318,140600,151774460,7290,7290,7290,7290,0
20240318,140500,151774460,7290,7290,7290,7290,0
20240318,140400,151774460,7290,7290,7290,7290,0
20240318,140300,151774460,7290,7290,7290,7290,0
20240318,140200,151774460,7290,7290,7290,7290,0
20240318,140100,151774460,7290,7290,7290,7290,0
20240318,140000,151774460,7290,7290,7290,7290,0
20240318,135900,151774460,7290,7290,7290,7290,9
20240318,135800,151708850,7290,7290,7290,7290,0
20240318,135700,151708850,7290,7290,7290,7290,0
20240318,135600,151708850,7290,7290,7290,7290,0
20240318,135500,151708850,7290,7290,7290,7290,3
20240318,135400,151686980,7330,7330,7330,7330,0
20240318,135300,151686980,7330,7330,7330,7330,9
20240318,135200,151621010,7320,7320,7320,7320,1
20240318,135100,151613690,7300,7300,7300,7300,0
20240318,135000,151613690,7300,7300,7300,7300,0
20240318,134900,151613690,7300,7300,7300,7300,0
20240318,134800,151613690,7300,7300,7300,7300,0
20240318,134700,151613690,7300,7300,7300,7300,0
20240318,134600,151613690,7300,7300,7300,7300,0
20240318,134500,151613690,7300,7300,7300,7300,0
20240318,134400,151613690,7300,7300,7300,7300,0
20240318,134300,151613690,7300,7300,7300,7300,1
20240318,134200,151606390,7290,7290,7290,7290,0
20240318,134100,151606390,7290,7290,7290,7290,0
20240318,134000,151606390,7290,7290,7290,7290,0
20240318,133900,151606390,7290,7290,7290,7290,0
20240318,133800,151606390,7290,7290,7290,7290,0
20240318,133700,151606390,7290,7290,7290,7290,0
20240318,133600,151606390,7290,7290,7290,7290,0
20240318,133500,151606390,7290,7290,7290,7290,0
20240318,133400,151606390,7290,7290,7290,7290,0
20240318,133300,151606390,7290,7300,7300,7290,722
20240318,133200,146336350,7310,7310,7310,7310,18
20240318,133100,146204770,7360,7360,7360,7360,0
20240318,133000,146204770,7360,7360,7360,7360,0
20240318,132900,146204770,7360,7360,7360,7360,0
20240318,132800,146204770,7360,7360,7360,7360,0
20240318,132700,146204770,7360,7360,7360,7360,0
20240318,132600,146204770,7360,7360,7360,7360,0
20240318,132500,146204770,7360,7360,7360,7360,0
20240318,132400,146204770,7360,7320,7360,7320,150
20240318,132300,145103740,7320,7320,7320,7320,0
20240318,132200,145103740,7320,7320,7320,7320,1
20240318,132100,145096420,7320,7320,7320,7320,0
20240318,132000,145096420,7320,7320,7320,7320,0
20240318,131900,145096420,7320,7320,7320,7320,1
20240318,131800,145089100,7300,7300,7300,7300,0
20240318,131700,145089100,7300,7300,7300,7300,0
20240318,131600,145089100,7300,7300,7300,7300,0
20240318,131500,145089100,7300,7300,7300,7300,0
20240318,131400,145089100,7300,7300,7300,7300,1
20240318,131300,145081800,7330,7330,7330,7330,1
20240318,131200,145074470,7300,7300,7300,7300,0
20240318,131100,145074470,7300,7300,7300,7300,0
20240318,131000,145074470,7300,7300,7300,7300,0
20240318,130900,145074470,7300,7300,7300,7300,11
20240318,130800,144994170,7300,7300,7300,7300,0
20240318,130700,144994170,7300,7300,7300,7300,0
20240318,130600,144994170,7300,7300,7300,7300,0
20240318,130500,144994170,7300,7300,7300,7300,0
20240318,130400,144994170,7300,7300,7300,7300,9
20240318,130300,144928470,7300,7290,7300,7290,810
20240318,130200,139016190,7290,7290,7290,7290,3
20240318,130100,138994320,7290,7290,7290,7290,0
20240318,130000,138994320,7290,7290,7290,7290,0
20240318,125900,138994320,7290,7290,7290,7290,159
20240318,125800,137835210,7300,7300,7300,7300,253
20240318,125700,135988310,7300,7300,7300,7300,30
20240318,125600,135769310,7300,7300,7300,7300,1
20240318,125500,135762010,7340,7340,7340,7340,0
20240318,125400,135762010,7340,7340,7340,7340,0
20240318,125300,135762010,7340,7340,7340,7340,1
20240318,125200,135754670,7300,7300,7300,7300,0
20240318,125100,135754670,7300,7300,7300,7300,372
20240318,125000,133039070,7300,7320,7320,7300,120
20240318,124900,132160810,7320,7320,7320,7320,1
20240318,124800,132153490,7320,7320,7320,7320,5
20240318,124700,132116890,7320,7320,7320,7320,235
20240318,124600,130396690,7320,7320,7320,7320,0
20240318,124500,130396690,7320,7320,7320,7320,0
20240318,124400,130396690,7320,7290,7320,7290,3322
20240318,124300,106126490,7270,7270,7270,7270,0
20240318,124200,106126490,7270,7270,7270,7270,0
20240318,124100,106126490,7270,7270,7270,7270,0
20240318,124000,106126490,7270,7270,7270,7270,100
20240318,123900,105399490,7270,7290,7290,7270,546
20240318,123800,101429150,7290,7290,7290,7290,23
20240318,123700,101261480,7290,7290,7290,7290,0
20240318,123600,101261480,7290,7290,7290,7290,10
20240318,123500,101188580,7270,7270,7270,7270,0
20240318,123400,101188580,7270,7270,7270,7270,0
20240318,123300,101188580,7270,7270,7270,7270,0
20240318,123200,101188580,7270,7270,7270,7270,0
20240318,123100,101188580,7270,7270,7270,7270,156
20240318,123000,100054460,7290,7290,7290,7290,100
20240318,122900,99325460,7290,7290,7290,7290,0
20240318,122800,99325460,7290,7290,7290,7290,0
20240318,122700,99325460,7290,7290,7290,7290,0
20240318,122600,99325460,7290,7290,7290,7290,0
20240318,122500,99325460,7290,7290,7290,7290,0
20240318,122400,99325460,7290,7290,7290,7290,0
20240318,122300,99325460,7290,7290,7290,7290,0
20240318,122200,99325460,7290,7270,7290,7260,217
20240318,122100,97748440,7270,7270,7270,7270,1
20240318,122000,97741170,7280,7280,7280,7280,0
20240318,121900,97741170,7280,7280,7280,7280,0
20240318,121800,97741170,7280,7280,7280,7280,3
20240318,121700,97719330,7280,7280,7280,7280,0
20240318,121600,97719330,7280,7280,7280,7280,20
20240318,121500,97573730,7280,7280,7280,7280,30
20240318,121400,97355330,7280,7280,7280,7280,0
20240318,121300,97355330,7280,7280,7280,7280,50
20240318,121200,96991330,7280,7280,7280,7280,0
20240318,121100,96991330,7280,7280,7280,7280,1
20240318,121000,96984050,7280,7280,7280,7280,187
20240318,120900,95622690,7280,7280,7280,7280,0
20240318,120800,95622690,7280,7280,7280,7280,100
20240318,120700,94894690,7280,7280,7280,7280,0
20240318,120600,94894690,7280,7280,7280,7280,0
20240318,120500,94894690,7280,7280,7280,7280,10
20240318,120400,94821890,7280,7280,7280,7280,100
20240318,120300,94093890,7280,7280,7280,7280,0
20240318,120200,94093890,7280,7280,7280,7280,0
20240318,120100,94093890,7280,7280,7280,7280,64
20240318,120000,93627970,7270,7270,7270,7270,0
20240318,115900,93627970,7270,7270,7270,7270,0
20240318,115800,93627970,7270,7280,7280,7270,70
20240318,115700,93118380,7270,7270,7270,7270,0
20240318,115600,93118380,7270,7270,7270,7270,0
20240318,115500,93118380,7270,7270,7270,7270,0
20240318,115400,93118380,7270,7270,7270,7270,175
20240318,115300,91846130,7270,7270,7270,7270,21
20240318,115200,91693460,7270,7270,7270,7270,400
20240318,115100,88785460,7280,7280,7280,7280,1
20240318,115000,88778180,7280,7280,7280,7280,338
20240318,114900,86317540,7280,7280,7280,7280,38
20240318,114800,86040900,7290,7290,7290,7290,0
20240318,114700,86040900,7290,7290,7290,7290,0
20240318,114600,86040900,7290,7270,7290,7270,101
20240318,114500,85304630,7270,7270,7270,7270,145
20240318,114400,84250480,7270,7270,7270,7270,58
20240318,114300,83828820,7270,7270,7270,7270,0
20240318,114200,83828820,7270,7270,7270,7270,313
20240318,114100,81553310,7270,7270,7270,7270,36
20240318,114000,81291590,7290,7290,7290,7290,0
20240318,113900,81291590,7290,7290,7290,7290,1
20240318,113800,81284300,7300,7300,7300,7300,0
20240318,113700,81284300,7300,7300,7300,7300,0
20240318,113600,81284300,7300,7300,7300,7300,0
20240318,113500,81284300,7300,7300,7300,7300,0
20240318,113400,81284300,7300,7300,7300,7300,0
20240318,113300,81284300,7300,7300,7300,7300,0
20240318,113200,81284300,7300,7300,7300,7300,0
20240318,113100,81284300,7300,7300,7300,7300,0
20240318,113000,81284300,7300,7300,7300,7300,0
20240318,112900,81284300,7300,7300,7300,7300,0
20240318,112800,81284300,7300,7300,7300,7300,0
20240318,112700,81284300,7300,7300,7300,7300,0
20240318,112600,81284300,7300,7300,7300,7300,48
20240318,112500,80933900,7300,7300,7300,7300,0
20240318,112400,80933900,7300,7300,7300,7300,0
20240318,112300,80933900,7300,7300,7300,7300,0
20240318,112200,80933900,7300,7300,7300,7300,0
20240318,112100,80933900,7300,7300,7300,7300,0
20240318,112000,80933900,7300,7300,7300,7300,0
20240318,111900,80933900,7300,7300,7300,7300,0
20240318,111800,80933900,7300,7300,7300,7300,0
20240318,111700,80933900,7300,7300,7300,7300,5
20240318,111600,80897400,7300,7300,7300,7300,1
20240318,111500,80890100,7300,7280,7300,7280,4
20240318,111400,80860960,7280,7280,7280,7280,147
20240318,111300,79790800,7300,7300,7300,7300,0
20240318,111200,79790800,7300,7300,7300,7300,0
20240318,111100,79790800,7300,7300,7300,7300,1
20240318,111000,79783500,7260,7260,7260,7260,0
20240318,110900,79783500,7260,7260,7260,7260,0
20240318,110800,79783500,7260,7290,7290,7260,600
20240318,110700,75422270,7290,7290,7290,7290,0
20240318,110600,75422270,7290,7290,7290,7290,8
20240318,110500,75363950,7300,7300,7300,7300,0
20240318,110400,75363950,7300,7300,7300,7300,0
20240318,110300,75363950,7300,7300,7300,7300,0
20240318,110200,75363950,7300,7300,7300,7300,300
20240318,110100,73173950,7300,7300,7300,7300,0
20240318,110000,73173950,7300,7300,7300,7300,10
20240318,105900,73100950,7280,7280,7280,7280,0
20240318,105800,73100950,7280,7280,7280,7280,0
20240318,105700,73100950,7280,7280,7280,7280,0
20240318,105600,73100950,7280,7280,7280,7280,0
20240318,105500,73100950,7280,7280,7280,7280,0
20240318,105400,73100950,7280,7280,7280,7280,0
20240318,105300,73100950,7280,7280,7280,7280,131
20240318,105200,72147270,7280,7280,7280,7280,0
20240318,105100,72147270,7280,7280,7280,7280,1
20240318,105000,72139990,7280,7280,7280,7280,0
20240318,104900,72139990,7280,7280,7280,7280,0
20240318,104800,72139990,7280,7280,7280,7280,0
20240318,104700,72139990,7280,7280,7280,7280,0
20240318,104600,72139990,7280,7280,7280,7280,113
20240318,104500,71317350,7280,7280,7280,7280,0
20240318,104400,71317350,7280,7260,7280,7260,2
20240318,104300,71302810,7280,7280,7280,7280,0
20240318,104200,71302810,7280,7280,7280,7280,8
20240318,104100,71244570,7280,7280,7280,7280,0
20240318,104000,71244570,7280,7280,7280,7280,0
20240318,103900,71244570,7280,7280,7280,7280,0
20240318,103800,71244570,7280,7280,7280,7280,0
20240318,103700,71244570,7280,7280,7280,7280,0
20240318,103600,71244570,7280,7280,7280,7280,2
20240318,103500,71230010,7280,7260,7280,7260,2
20240318,103400,71215470,7250,7250,7250,7250,1150
20240318,103300,62877970,7300,7300,7300,7300,0
20240318,103200,62877970,7300,7300,7300,7300,0
20240318,103100,62877970,7300,7300,7300,7300,0
20240318,103000,62877970,7300,7250,7300,7250,125
20240318,102900,61968470,7250,7250,7250,7250,2
20240318,102800,61953970,7250,7250,7250,7250,0
20240318,102700,61953970,7250,7250,7250,7250,1
20240318,102600,61946720,7250,7250,7250,7250,874
20240318,102500,55610220,7250,7250,7250,7250,0
20240318,102400,55610220,7250,7260,7260,7250,100
20240318,102300,54884410,7310,7310,7310,7310,0
20240318,102200,54884410,7310,7310,7310,7310,0
20240318,102100,54884410,7310,7310,7310,7310,0
20240318,102000,54884410,7310,7310,7310,7310,1
20240318,101900,54877100,7310,7310,7310,7310,1
20240318,101800,54869790,7310,7310,7310,7310,0
20240318,101700,54869790,7310,7310,7310,7310,0
20240318,101600,54869790,7310,7310,7310,7310,1
20240318,101500,54862480,7260,7260,7260,7260,675
20240318,101400,49961980,7310,7310,7310,7310,68
20240318,101300,49464900,7310,7310,7310,7310,0
20240318,101200,49464900,7310,7260,7310,7260,162
20240318,101100,48288680,7260,7260,7260,7260,40
20240318,101000,47998280,7260,7260,7260,7260,0
20240318,100900,47998280,7260,7260,7260,7260,735
20240318,100800,42662180,7260,7260,7260,7260,50
20240318,100700,42299180,7310,7310,7310,7310,0
20240318,100600,42299180,7310,7310,7310,7310,0
20240318,100500,42299180,7310,7310,7310,7310,0
20240318,100400,42299180,7310,7310,7310,7310,0
20240318,100300,42299180,7310,7270,7310,7260,78
20240318,100200,41732540,7260,7260,7260,7260,0
20240318,100100,41732540,7260,7260,7260,7260,0
20240318,100000,41732540,7260,7260,7260,7260,0
20240318,095900,41732540,7260,7260,7260,7260,0
20240318,095800,41732540,7260,7270,7300,7260,650
20240318,095700,37010570,7310,7310,7310,7310,0
20240318,095600,37010570,7310,7310,7310,7310,1
20240318,095500,37003260,7270,7270,7310,7270,3
20240318,095400,36981410,7270,7310,7310,7270,97
20240318,095300,36275590,7310,7310,7310,7310,1
20240318,095200,36268280,7280,7280,7280,7280,0
20240318,095100,36268280,7280,7280,7280,7280,0
20240318,095000,36268280,7280,7300,7300,7280,392
20240318,094900,33413460,7310,7310,7310,7310,20
20240318,094800,33267260,7310,7320,7320,7310,218
20240318,094700,31672500,7320,7320,7320,7320,0
20240318,094600,31672500,7320,7320,7320,7320,0
20240318,094500,31672500,7320,7320,7320,7320,500
20240318,094400,28012500,7310,7320,7320,7310,408
20240318,094300,25026020,7310,7310,7310,7310,0
20240318,094200,25026020,7310,7310,7310,7310,1
20240318,094100,25018710,7300,7300,7300,7300,0
20240318,094000,25018710,7300,7300,7300,7300,17
20240318,093900,24894610,7300,7300,7300,7300,0
20240318,093800,24894610,7300,7300,7300,7300,100
20240318,093700,24164610,7300,7300,7300,7300,0
20240318,093600,24164610,7300,7300,7300,7300,0
20240318,093500,24164610,7300,7300,7300,7300,22
20240318,093400,24004010,7260,7270,7270,7260,177
20240318,093300,22717990,7260,7270,7270,7260,275
20240318,093200,20720630,7260,7260,7260,7260,0
20240318,093100,20720630,7260,7260,7260,7260,0
20240318,093000,20720630,7260,7260,7260,7260,0
20240318,092900,20720630,7260,7260,7260,7260,25
20240318,092800,20539130,7300,7300,7300,7300,0
20240318,092700,20539130,7300,7300,7300,7300,0
20240318,092600,20539130,7300,7300,7300,7300,400
20240318,092500,17619130,7300,7300,7300,7300,0
20240318,092400,17619130,7300,7300,7300,7300,15
20240318,092300,17509630,7300,7270,7300,7270,573
20240318,092200,13343800,7270,7270,7270,7270,0
20240318,092100,13343800,7270,7260,7270,7260,36
20240318,092000,13082430,7260,7260,7260,7260,54
20240318,091900,12690390,7270,7300,7300,7270,415
20240318,091800,9672130,7300,7300,7300,7300,40
20240318,091700,9380130,7300,7300,7300,7300,0
20240318,091600,9380130,7300,7300,7300,7300,130
20240318,091500,8431130,7300,7300,7300,7300,100
20240318,091400,7701130,7300,7310,7310,7300,386
20240318,091300,4883300,7300,7300,7300,7300,0
20240318,091200,4883300,7300,7300,7300,7300,0
20240318,091100,4883300,7300,7300,7300,7300,0
20240318,091000,4883300,7300,7300,7300,7300,7
20240318,090900,4832200,7300,7300,7300,7300,4
20240318,090800,4803000,7250,7250,7250,7250,0
20240318,090700,4803000,7250,7250,7250,7250,0
20240318,090600,4803000,7250,7260,7260,7250,150
20240318,090500,3714290,7250,7260,7260,7250,133
20240318,090400,2749000,7250,7250,7250,7250,41
20240318,090300,2451750,7250,7250,7250,7250,5
20240318,090200,2415500,7250,7250,7250,7250,122
20240318,090100,1531000,7250,7250,7250,7250,12
20240318,090000,1444000,7220,7220,7220,7220,200