KissMeData/009680/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185300,98968100,8200,8200,8200,8200,108
20240318,185200,98968100,8200,8200,8200,8200,0
20240318,185100,98968100,8200,8200,8200,8200,0
20240318,185000,98968100,8200,8200,8200,8200,0
20240318,184900,98968100,8200,8200,8200,8200,0
20240318,184800,98968100,8200,8200,8200,8200,0
20240318,184700,98968100,8200,8200,8200,8200,0
20240318,184600,98968100,8200,8200,8200,8200,0
20240318,184500,98968100,8200,8200,8200,8200,0
20240318,184400,98968100,8200,8200,8200,8200,0
20240318,184300,98968100,8200,8200,8200,8200,0
20240318,184200,98968100,8200,8200,8200,8200,0
20240318,184100,98968100,8200,8200,8200,8200,0
20240318,184000,98968100,8200,8200,8200,8200,0
20240318,183900,98968100,8200,8200,8200,8200,0
20240318,183800,98968100,8200,8200,8200,8200,0
20240318,183700,98968100,8200,8200,8200,8200,0
20240318,183600,98968100,8200,8200,8200,8200,0
20240318,183500,98968100,8200,8200,8200,8200,0
20240318,183400,98968100,8200,8200,8200,8200,0
20240318,183300,98968100,8200,8200,8200,8200,0
20240318,183200,98968100,8200,8200,8200,8200,0
20240318,183100,98968100,8200,8200,8200,8200,0
20240318,183000,98968100,8200,8200,8200,8200,0
20240318,182900,98968100,8200,8200,8200,8200,0
20240318,182800,98968100,8200,8200,8200,8200,0
20240318,182700,98968100,8200,8200,8200,8200,0
20240318,182600,98968100,8200,8200,8200,8200,0
20240318,182500,98968100,8200,8200,8200,8200,0
20240318,182400,98968100,8200,8200,8200,8200,0
20240318,182300,98968100,8200,8200,8200,8200,108
20240318,182200,98968100,8200,8200,8200,8200,0
20240318,182100,98968100,8200,8200,8200,8200,0
20240318,182000,98968100,8200,8200,8200,8200,0
20240318,181900,98968100,8200,8200,8200,8200,0
20240318,181800,98968100,8200,8200,8200,8200,0
20240318,181700,98968100,8200,8200,8200,8200,0
20240318,181600,98968100,8200,8200,8200,8200,0
20240318,181500,98968100,8200,8200,8200,8200,0
20240318,181400,98968100,8200,8200,8200,8200,0
20240318,181300,98968100,8200,8200,8200,8200,0
20240318,181200,98968100,8200,8200,8200,8200,0
20240318,181100,98968100,8200,8200,8200,8200,0
20240318,181000,98968100,8200,8200,8200,8200,0
20240318,180900,98968100,8200,8200,8200,8200,0
20240318,180800,98968100,8200,8200,8200,8200,0
20240318,180700,98968100,8200,8200,8200,8200,0
20240318,180600,98968100,8200,8200,8200,8200,0
20240318,180500,98968100,8200,8200,8200,8200,0
20240318,180400,98968100,8200,8200,8200,8200,0
20240318,180300,98968100,8200,8200,8200,8200,0
20240318,180200,98968100,8200,8200,8200,8200,0
20240318,180100,98968100,8200,8200,8200,8200,0
20240318,180000,98968100,8200,8200,8200,8200,0
20240318,175900,98968100,8200,8200,8200,8200,0
20240318,175800,98968100,8200,8200,8200,8200,0
20240318,175700,98968100,8200,8200,8200,8200,0
20240318,175600,98968100,8200,8200,8200,8200,0
20240318,175500,98968100,8200,8200,8200,8200,0
20240318,175400,98968100,8200,8200,8200,8200,0
20240318,175300,98968100,8200,8200,8200,8200,108
20240318,175200,98968100,8200,8200,8200,8200,0
20240318,175100,98968100,8200,8200,8200,8200,0
20240318,175000,98968100,8200,8200,8200,8200,0
20240318,174900,98968100,8200,8200,8200,8200,0
20240318,174800,98968100,8200,8200,8200,8200,0
20240318,174700,98968100,8200,8200,8200,8200,0
20240318,174600,98968100,8200,8200,8200,8200,0
20240318,174500,98968100,8200,8200,8200,8200,0
20240318,174400,98968100,8200,8200,8200,8200,0
20240318,174300,98968100,8200,8200,8200,8200,0
20240318,174200,98968100,8200,8200,8200,8200,0
20240318,174100,98968100,8200,8200,8200,8200,0
20240318,174000,98968100,8200,8200,8200,8200,0
20240318,173900,98968100,8200,8200,8200,8200,0
20240318,173800,98968100,8200,8200,8200,8200,0
20240318,173700,98968100,8200,8200,8200,8200,0
20240318,173600,98968100,8200,8200,8200,8200,0
20240318,173500,98968100,8200,8200,8200,8200,0
20240318,173400,98968100,8200,8200,8200,8200,0
20240318,173300,98968100,8200,8200,8200,8200,0
20240318,173200,98968100,8200,8200,8200,8200,0
20240318,173100,98968100,8200,8200,8200,8200,0
20240318,173000,98968100,8200,8200,8200,8200,0
20240318,172900,98968100,8200,8200,8200,8200,0
20240318,172800,98968100,8200,8200,8200,8200,0
20240318,172700,98968100,8200,8200,8200,8200,0
20240318,172600,98968100,8200,8200,8200,8200,0
20240318,172500,98968100,8200,8200,8200,8200,0
20240318,172400,98968100,8200,8200,8200,8200,0
20240318,172300,98968100,8200,8200,8200,8200,108
20240318,172200,98968100,8200,8200,8200,8200,0
20240318,172100,98968100,8200,8200,8200,8200,0
20240318,172000,98968100,8200,8200,8200,8200,0
20240318,171900,98968100,8200,8200,8200,8200,0
20240318,171800,98968100,8200,8200,8200,8200,0
20240318,171700,98968100,8200,8200,8200,8200,0
20240318,171600,98968100,8200,8200,8200,8200,0
20240318,171500,98968100,8200,8200,8200,8200,0
20240318,171400,98968100,8200,8200,8200,8200,0
20240318,171300,98968100,8200,8200,8200,8200,0
20240318,171200,98968100,8200,8200,8200,8200,0
20240318,171100,98968100,8200,8200,8200,8200,0
20240318,171000,98968100,8200,8200,8200,8200,0
20240318,170900,98968100,8200,8200,8200,8200,0
20240318,170800,98968100,8200,8200,8200,8200,0
20240318,170700,98968100,8200,8200,8200,8200,0
20240318,170600,98968100,8200,8200,8200,8200,0
20240318,170500,98968100,8200,8200,8200,8200,0
20240318,170400,98968100,8200,8200,8200,8200,0
20240318,170300,98968100,8200,8200,8200,8200,0
20240318,170200,98968100,8200,8200,8200,8200,0
20240318,170100,98968100,8200,8200,8200,8200,0
20240318,170000,98968100,8200,8200,8200,8200,0
20240318,165900,98968100,8200,8200,8200,8200,0
20240318,165800,98968100,8200,8200,8200,8200,0
20240318,165700,98968100,8200,8200,8200,8200,0
20240318,165600,98968100,8200,8200,8200,8200,0
20240318,165500,98968100,8200,8200,8200,8200,0
20240318,165400,98968100,8200,8200,8200,8200,0
20240318,165300,98968100,8200,8200,8200,8200,108
20240318,165200,98968100,8200,8200,8200,8200,0
20240318,165100,98968100,8200,8200,8200,8200,0
20240318,165000,98968100,8200,8200,8200,8200,0
20240318,164900,98968100,8200,8200,8200,8200,0
20240318,164800,98968100,8200,8200,8200,8200,0
20240318,164700,98968100,8200,8200,8200,8200,0
20240318,164600,98968100,8200,8200,8200,8200,0
20240318,164500,98968100,8200,8200,8200,8200,0
20240318,164400,98968100,8200,8200,8200,8200,0
20240318,164300,98968100,8200,8200,8200,8200,0
20240318,164200,98968100,8200,8200,8200,8200,0
20240318,164100,98968100,8200,8200,8200,8200,0
20240318,164000,98968100,8200,8200,8200,8200,0
20240318,163900,98968100,8200,8200,8200,8200,0
20240318,163800,98968100,8200,8200,8200,8200,0
20240318,163700,98968100,8200,8200,8200,8200,0
20240318,163600,98968100,8200,8200,8200,8200,0
20240318,163500,98968100,8200,8200,8200,8200,0
20240318,163400,98968100,8200,8200,8200,8200,0
20240318,163300,98968100,8200,8200,8200,8200,0
20240318,163200,98968100,8200,8200,8200,8200,0
20240318,163100,98968100,8200,8200,8200,8200,0
20240318,163000,98968100,8200,8200,8200,8200,0
20240318,162900,98968100,8200,8200,8200,8200,0
20240318,162800,98968100,8200,8200,8200,8200,0
20240318,162700,98968100,8200,8200,8200,8200,0
20240318,162600,98968100,8200,8200,8200,8200,0
20240318,162500,98968100,8200,8200,8200,8200,0
20240318,162400,98968100,8200,8200,8200,8200,0
20240318,162300,98968100,8200,8200,8200,8200,108
20240318,162200,98968100,8200,8200,8200,8200,0
20240318,162100,98968100,8200,8200,8200,8200,0
20240318,162000,98968100,8200,8200,8200,8200,0
20240318,161900,98968100,8200,8200,8200,8200,0
20240318,161800,98968100,8200,8200,8200,8200,0
20240318,161700,98968100,8200,8200,8200,8200,0
20240318,161600,98968100,8200,8200,8200,8200,0
20240318,161500,98968100,8200,8200,8200,8200,0
20240318,161400,98968100,8200,8200,8200,8200,0
20240318,161300,98968100,8200,8200,8200,8200,0
20240318,161200,98968100,8200,8200,8200,8200,0
20240318,161100,98968100,8200,8200,8200,8200,0
20240318,161000,98968100,8200,8200,8200,8200,0
20240318,160900,98968100,8200,8200,8200,8200,0
20240318,160800,98968100,8200,8200,8200,8200,0
20240318,160700,98968100,8200,8200,8200,8200,0
20240318,160600,98968100,8200,8200,8200,8200,0
20240318,160500,98968100,8200,8200,8200,8200,0
20240318,160400,98968100,8200,8200,8200,8200,0
20240318,160300,98968100,8200,8200,8200,8200,0
20240318,160200,98968100,8200,8200,8200,8200,0
20240318,160100,98968100,8200,8200,8200,8200,0
20240318,160000,98968100,8200,8200,8200,8200,0
20240318,155900,98968100,8200,8200,8200,8200,0
20240318,155800,98968100,8200,8200,8200,8200,0
20240318,155700,98968100,8200,8200,8200,8200,0
20240318,155600,98968100,8200,8200,8200,8200,0
20240318,155500,98968100,8200,8200,8200,8200,0
20240318,155400,98968100,8200,8200,8200,8200,0
20240318,155300,98968100,8200,8200,8200,8200,108
20240318,155200,98968100,8200,8200,8200,8200,0
20240318,155100,98968100,8200,8200,8200,8200,0
20240318,155000,98968100,8200,8200,8200,8200,0
20240318,154900,98968100,8200,8200,8200,8200,0
20240318,154800,98968100,8200,8200,8200,8200,0
20240318,154700,98968100,8200,8200,8200,8200,0
20240318,154600,98968100,8200,8200,8200,8200,0
20240318,154500,98968100,8200,8200,8200,8200,0
20240318,154400,98968100,8200,8200,8200,8200,0
20240318,154300,98968100,8200,8200,8200,8200,0
20240318,154200,98968100,8200,8200,8200,8200,0
20240318,154100,98968100,8200,8200,8200,8200,0
20240318,154000,98968100,8200,8200,8200,8200,0
20240318,153900,98968100,8200,8200,8200,8200,0
20240318,153800,98968100,8200,8200,8200,8200,0
20240318,153700,98968100,8200,8200,8200,8200,0
20240318,153600,98968100,8200,8200,8200,8200,0
20240318,153500,98968100,8200,8200,8200,8200,0
20240318,153400,98968100,8200,8200,8200,8200,0
20240318,153300,98968100,8200,8200,8200,8200,0
20240318,153200,98968100,8200,8200,8200,8200,0
20240318,153100,98968100,8200,8200,8200,8200,0
20240318,153000,98968100,8200,8200,8200,8200,108
20240318,152900,98082500,8200,8200,8200,8200,0
20240318,152800,98082500,8200,8200,8200,8200,0
20240318,152700,98082500,8200,8200,8200,8200,0
20240318,152600,98082500,8200,8200,8200,8200,0
20240318,152500,98082500,8200,8200,8200,8200,0
20240318,152400,98082500,8200,8200,8200,8200,0
20240318,152300,98082500,8200,8200,8200,8200,0
20240318,152200,98082500,8200,8200,8200,8200,0
20240318,152100,98082500,8200,8200,8200,8200,0
20240318,152000,98082500,8200,8200,8200,8200,0
20240318,151900,98082500,8200,8200,8200,8200,0
20240318,151800,98082500,8200,8200,8200,8200,0
20240318,151700,98082500,8200,8200,8200,8200,17
20240318,151600,97943100,8180,8200,8200,8180,11
20240318,151500,97853080,8200,8200,8200,8200,3
20240318,151400,97828480,8200,8200,8200,8200,7
20240318,151300,97771080,8200,8190,8200,8190,3
20240318,151200,97746500,8190,8190,8190,8190,7
20240318,151100,97689170,8190,8200,8200,8190,11
20240318,151000,97599010,8200,8200,8200,8200,1
20240318,150900,97590810,8190,8210,8210,8190,49
20240318,150800,97189190,8210,8210,8210,8210,10
20240318,150700,97107090,8210,8210,8210,8210,5
20240318,150600,97066040,8210,8210,8210,8200,117
20240318,150500,96106590,8210,8210,8210,8210,6
20240318,150400,96057330,8210,8210,8210,8210,4
20240318,150300,96024490,8210,8210,8210,8210,6
20240318,150200,95975230,8210,8210,8210,8210,9
20240318,150100,95901340,8210,8210,8210,8210,1
20240318,150000,95893130,8210,8210,8210,8210,9
20240318,145900,95819240,8210,8210,8210,8210,4
20240318,145800,95786400,8210,8210,8210,8210,1
20240318,145700,95778190,8210,8200,8210,8200,69
20240318,145600,95212330,8200,8200,8200,8200,8
20240318,145500,95146730,8200,8200,8200,8200,3
20240318,145400,95122130,8200,8200,8200,8200,8
20240318,145300,95056530,8200,8200,8200,8200,3
20240318,145200,95031930,8200,8200,8200,8200,8
20240318,145100,94966330,8200,8200,8200,8200,8
20240318,145000,94900730,8200,8200,8200,8200,4
20240318,144900,94867930,8200,8200,8200,8200,8
20240318,144800,94802330,8200,8200,8200,8200,2
20240318,144700,94785930,8200,8200,8200,8200,2
20240318,144600,94769530,8200,8200,8200,8200,12
20240318,144500,94671130,8200,8200,8200,8200,1
20240318,144400,94662930,8200,8200,8200,8200,6
20240318,144300,94613730,8200,8200,8200,8200,7
20240318,144200,94556330,8200,8200,8200,8200,13
20240318,144100,94449730,8200,8200,8200,8200,7
20240318,144000,94392330,8200,8200,8200,8180,57
20240318,143900,93925690,8200,8200,8200,8200,3
20240318,143800,93901090,8200,8200,8200,8200,8
20240318,143700,93835490,8200,8200,8200,8200,4
20240318,143600,93802690,8200,8200,8200,8200,7
20240318,143500,93745290,8200,8200,8200,8200,23
20240318,143400,93556690,8200,8200,8200,8200,1
20240318,143300,93548490,8200,8200,8200,8200,2
20240318,143200,93532090,8200,8200,8200,8200,10
20240318,143100,93450090,8200,8200,8200,8200,6
20240318,143000,93400890,8200,8200,8200,8200,5
20240318,142900,93359890,8200,8200,8200,8200,7
20240318,142800,93302490,8200,8200,8200,8200,4
20240318,142700,93269690,8200,8200,8200,8200,6
20240318,142600,93220490,8200,8200,8200,8200,8
20240318,142500,93154890,8200,8200,8200,8190,442
20240318,142400,89534250,8210,8210,8210,8210,9
20240318,142300,89460360,8210,8210,8210,8210,4
20240318,142200,89427520,8210,8210,8210,8210,1
20240318,142100,89419310,8210,8210,8210,8210,15
20240318,142000,89296160,8210,8210,8210,8210,1
20240318,141900,89287950,8210,8210,8210,8210,3
20240318,141800,89263320,8210,8210,8210,8210,8
20240318,141700,89197640,8210,8210,8210,8210,3
20240318,141600,89173010,8210,8210,8210,8210,14
20240318,141500,89058070,8210,8210,8210,8210,3
20240318,141400,89033440,8210,8210,8210,8210,2
20240318,141300,89017020,8210,8210,8210,8210,9
20240318,141200,88943130,8210,8210,8210,8210,2
20240318,141100,88926710,8210,8210,8210,8210,2
20240318,141000,88910290,8210,8210,8210,8210,13
20240318,140900,88803560,8210,8210,8210,8210,203
20240318,140800,87136930,8210,8210,8210,8210,2
20240318,140700,87120510,8210,8210,8210,8210,9
20240318,140600,87046620,8210,8200,8210,8200,2
20240318,140500,87030210,8210,8220,8220,8210,32
20240318,140400,86767470,8220,8230,8230,8220,9
20240318,140300,86693480,8230,8230,8230,8230,3
20240318,140200,86668790,8230,8230,8230,8230,7
20240318,140100,86611180,8230,8230,8230,8230,2
20240318,140000,86594720,8230,8230,8230,8230,7
20240318,135900,86537110,8230,8230,8230,8230,12
20240318,135800,86438350,8230,8230,8230,8230,3
20240318,135700,86413660,8230,8230,8230,8230,1
20240318,135600,86405430,8230,8230,8230,8230,8
20240318,135500,86339590,8230,8230,8230,8230,5
20240318,135400,86298440,8230,8230,8230,8230,6
20240318,135300,86249060,8230,8230,8230,8230,6
20240318,135200,86199680,8230,8230,8230,8230,4
20240318,135100,86166760,8220,8230,8230,8220,7
20240318,135000,86109160,8230,8230,8230,8230,7
20240318,134900,86051550,8230,8240,8240,8230,4
20240318,134800,86018600,8240,8240,8240,8240,7
20240318,134700,85960920,8230,8240,8240,8230,7
20240318,134600,85903250,8240,8240,8240,8240,1
20240318,134500,85895010,8240,8240,8240,8240,13
20240318,134400,85787890,8240,8240,8240,8240,1
20240318,134300,85779650,8230,8230,8230,8230,1
20240318,134200,85771420,8230,8230,8230,8230,7
20240318,134100,85713810,8210,8250,8250,8210,955
20240318,134000,77873060,8250,8250,8250,8250,18
20240318,133900,77724560,8250,8250,8250,8250,1
20240318,133800,77716310,8250,8250,8250,8250,2
20240318,133700,77699810,8250,8250,8250,8250,8
20240318,133600,77633810,8240,8240,8240,8240,0
20240318,133500,77633810,8240,8240,8240,8240,8
20240318,133400,77567890,8240,8240,8240,8240,6
20240318,133300,77518450,8230,8240,8240,8230,5
20240318,133200,77477280,8240,8240,8240,8240,4
20240318,133100,77444320,8240,8240,8240,8240,7
20240318,133000,77386640,8240,8240,8240,8240,6
20240318,132900,77337200,8240,8240,8240,8240,1
20240318,132800,77328960,8230,8240,8240,8230,7
20240318,132700,77271340,8230,8240,8240,8230,5
20240318,132600,77230150,8240,8240,8240,8240,9
20240318,132500,77155990,8240,8240,8240,8240,4
20240318,132400,77123030,8240,8240,8240,8240,29
20240318,132300,76884070,8240,8240,8240,8240,8
20240318,132200,76818150,8240,8240,8240,8240,1
20240318,132100,76809910,8230,8230,8230,8230,1
20240318,132000,76801680,8220,8240,8240,8200,61
20240318,131900,76301180,8240,8240,8240,8240,6
20240318,131800,76251740,8240,8240,8240,8240,7
20240318,131700,76194060,8240,8240,8240,8240,6
20240318,131600,76144620,8240,8240,8240,8240,5
20240318,131500,76103420,8240,8240,8240,8240,6
20240318,131400,76053980,8240,8230,8240,8230,7
20240318,131300,75996310,8220,8220,8220,8220,0
20240318,131200,75996310,8220,8240,8240,8220,7
20240318,131100,75938650,8220,8240,8240,8220,6
20240318,131000,75889250,8240,8240,8240,8240,1
20240318,130900,75881010,8240,8240,8240,8240,17
20240318,130800,75740930,8240,8240,8240,8240,1
20240318,130700,75732690,8240,8240,8240,8240,3
20240318,130600,75707970,8240,8240,8240,8240,7
20240318,130500,75650290,8240,8240,8240,8240,1
20240318,130400,75642050,8240,8220,8240,8220,716
20240318,130300,69742350,8220,8220,8220,8220,1
20240318,130200,69734130,8240,8240,8240,8240,50
20240318,130100,69322130,8240,8240,8240,8240,7
20240318,130000,69264450,8240,8240,8240,8240,4
20240318,125900,69231490,8240,8240,8240,8240,7
20240318,125800,69173810,8240,8240,8240,8240,28
20240318,125700,68943090,8240,8240,8240,8240,3
20240318,125600,68918370,8240,8240,8240,8240,0
20240318,125500,68918370,8240,8240,8240,8240,8
20240318,125400,68852450,8210,8240,8240,8210,7
20240318,125300,68794800,8220,8240,8240,8220,4
20240318,125200,68761860,8240,8240,8240,8240,7
20240318,125100,68704180,8240,8230,8240,8230,4
20240318,125000,68671250,8230,8230,8230,8230,9
20240318,124900,68597180,8230,8230,8230,8230,10
20240318,124800,68514880,8230,8230,8230,8230,3
20240318,124700,68490190,8230,8230,8230,8230,7
20240318,124600,68432580,8230,8230,8230,8230,1
20240318,124500,68424350,8220,8220,8220,8220,1
20240318,124400,68416130,8230,8210,8230,8210,13
20240318,124300,68309260,8210,8210,8210,8210,0
20240318,124200,68309260,8210,8200,8210,8200,7
20240318,124100,68251840,8220,8220,8220,8220,6
20240318,124000,68202520,8210,8210,8210,8210,2
20240318,123900,68186100,8210,8210,8210,8210,10
20240318,123800,68104000,8210,8210,8210,8210,8
20240318,123700,68038320,8210,8210,8210,8210,2
20240318,123600,68021900,8210,8210,8210,8210,8
20240318,123500,67956220,8210,8210,8210,8210,2
20240318,123400,67939800,8210,8210,8210,8210,2
20240318,123300,67923380,8210,8230,8230,8210,13
20240318,123200,67816410,8210,8220,8220,8200,401
20240318,123100,64528130,8230,8230,8230,8230,4
20240318,123000,64495210,8230,8230,8230,8230,64
20240318,122900,63968490,8220,8220,8220,8220,1
20240318,122800,63960270,8210,8220,8220,8210,118
20240318,122700,62990410,8220,8230,8230,8220,143
20240318,122600,61814940,8230,8230,8230,8220,4
20240318,122500,61782030,8230,8230,8230,8230,8
20240318,122400,61716190,8220,8230,8230,8220,9
20240318,122300,61642190,8230,8230,8230,8230,8
20240318,122200,61576350,8230,8220,8230,8220,9
20240318,122100,61502290,8230,8230,8230,8230,5
20240318,122000,61461140,8220,8220,8220,8220,1
20240318,121900,61452920,8230,8230,8230,8220,12
20240318,121800,61354180,8230,8230,8230,8230,5
20240318,121700,61313030,8230,8230,8230,8230,3
20240318,121600,61288340,8230,8220,8230,8220,8
20240318,121500,61222510,8230,8230,8230,8230,3
20240318,121400,61197820,8230,8230,8230,8230,8
20240318,121300,61131980,8230,8230,8230,8220,9
20240318,121200,61057920,8230,8230,8230,8230,3
20240318,121100,61033230,8230,8230,8230,8220,50
20240318,121000,60622150,8220,8230,8230,8220,4
20240318,120900,60589240,8230,8230,8230,8230,1
20240318,120800,60581010,8230,8220,8230,8220,17
20240318,120700,60441110,8230,8230,8230,8230,1
20240318,120600,60432880,8230,8230,8230,8230,3
20240318,120500,60408190,8230,8230,8230,8230,6
20240318,120400,60358810,8230,8230,8230,8230,5
20240318,120300,60317660,8230,8230,8230,8230,15
20240318,120200,60194210,8230,8230,8230,8230,2
20240318,120100,60177750,8230,8220,8230,8220,3
20240318,120000,60153070,8230,8230,8230,8230,8
20240318,115900,60087230,8230,8220,8230,8220,2
20240318,115800,60070780,8220,8220,8220,8220,8
20240318,115700,60005020,8220,8220,8220,8210,12
20240318,115600,59906390,8220,8220,8220,8220,1
20240318,115500,59898170,8220,8220,8220,8220,4
20240318,115400,59865290,8220,8220,8220,8220,6
20240318,115300,59815970,8220,8220,8220,8220,1
20240318,115200,59807750,8220,8230,8230,8220,16
20240318,115100,59676130,8230,8230,8230,8230,1
20240318,115000,59667900,8230,8230,8230,8230,6
20240318,114900,59618520,8230,8230,8230,8230,8
20240318,114800,59552680,8230,8230,8230,8230,0
20240318,114700,59552680,8230,8220,8230,8220,8
20240318,114600,59486890,8220,8220,8220,8220,6
20240318,114500,59437570,8220,8220,8220,8220,6
20240318,114400,59388250,8220,8220,8220,8220,0
20240318,114300,59388250,8220,8220,8220,8220,11
20240318,114200,59297830,8220,8220,8220,8220,6
20240318,114100,59248510,8220,8220,8220,8220,1
20240318,114000,59240290,8220,8230,8230,8200,158
20240318,113900,57943030,8240,8240,8240,8240,5
20240318,113800,57901830,8240,8240,8240,8240,12
20240318,113700,57802950,8240,8240,8240,8240,5
20240318,113600,57761750,8240,8240,8240,8240,3
20240318,113500,57737030,8240,8240,8240,8240,6
20240318,113400,57687590,8240,8240,8240,8240,1
20240318,113300,57679350,8240,8250,8250,8210,421
20240318,113200,54221590,8250,8250,8250,8250,13
20240318,113100,54114340,8250,8250,8250,8250,7
20240318,113000,54056590,8260,8260,8260,8260,5
20240318,112900,54015290,8260,8250,8260,8250,53
20240318,112800,53577970,8250,8250,8250,8250,3
20240318,112700,53553220,8250,8250,8250,8250,12
20240318,112600,53454220,8250,8250,8250,8250,2
20240318,112500,53437720,8240,8240,8240,8240,2
20240318,112400,53421240,8240,8250,8250,8240,10
20240318,112300,53338760,8250,8250,8250,8250,2
20240318,112200,53322260,8250,8250,8250,8250,6
20240318,112100,53272760,8250,8240,8250,8240,9
20240318,112000,53198520,8250,8240,8250,8240,2
20240318,111900,53182030,8240,8250,8250,8240,5
20240318,111800,53140800,8250,8250,8250,8250,6
20240318,111700,53091300,8250,8250,8250,8250,7
20240318,111600,53033550,8250,8250,8250,8250,10
20240318,111500,52951050,8250,8260,8260,8250,2
20240318,111400,52934540,8250,8260,8260,8240,4
20240318,111300,52901530,8260,8260,8260,8260,7
20240318,111200,52843710,8260,8260,8260,8260,7
20240318,111100,52785890,8250,8260,8260,8250,29
20240318,111000,52546610,8260,8250,8260,8250,8
20240318,110900,52480540,8260,8260,8260,8260,6
20240318,110800,52430980,8260,8260,8260,8260,0
20240318,110700,52430980,8260,8260,8260,8260,11
20240318,110600,52340120,8260,8260,8260,8260,5
20240318,110500,52298820,8260,8250,8260,8250,9
20240318,110400,52224560,8250,8260,8260,8250,9
20240318,110300,52150240,8260,8260,8260,8260,5
20240318,110200,52108940,8260,8260,8260,8260,8
20240318,110100,52042860,8260,8260,8260,8260,6
20240318,110000,51993300,8260,8260,8260,8260,3
20240318,105900,51968520,8250,8250,8250,8250,6
20240318,105800,51919020,8250,8250,8250,8250,4
20240318,105700,51886020,8250,8250,8250,8250,1
20240318,105600,51877770,8250,8250,8250,8250,14
20240318,105500,51762270,8250,8250,8250,8250,1
20240318,105400,51754020,8240,8240,8240,8240,4
20240318,105300,51721060,8250,8250,8250,8250,11
20240318,105200,51630310,8250,8250,8250,8250,1
20240318,105100,51622060,8250,8250,8250,8250,12
20240318,105000,51523060,8250,8250,8250,8250,2
20240318,104900,51506560,8250,8250,8250,8250,4
20240318,104800,51473560,8250,8250,8250,8250,8
20240318,104700,51407560,8250,8250,8250,8250,2
20240318,104600,51391060,8250,8250,8250,8250,7
20240318,104500,51333310,8240,8250,8250,8240,58
20240318,104400,50854820,8250,8250,8250,8250,5
20240318,104300,50813570,8250,8250,8250,8250,2
20240318,104200,50797070,8250,8250,8250,8250,8
20240318,104100,50731070,8250,8250,8250,8240,253
20240318,104000,48643830,8250,8250,8250,8250,6
20240318,103900,48594330,8250,8240,8250,8240,3
20240318,103800,48569590,8240,8230,8250,8230,4
20240318,103700,48536620,8250,8250,8250,8250,11
20240318,103600,48445870,8250,8250,8250,8250,7
20240318,103500,48388120,8250,8250,8250,8250,5
20240318,103400,48346870,8250,8250,8250,8250,7
20240318,103300,48289120,8250,8250,8250,8250,2
20240318,103200,48272620,8250,8250,8250,8250,0
20240318,103100,48272620,8250,8250,8250,8250,15
20240318,103000,48148870,8240,8240,8240,8240,2
20240318,102900,48132390,8250,8250,8250,8240,5
20240318,102800,48091150,8240,8250,8250,8240,7
20240318,102700,48033410,8250,8250,8250,8250,1
20240318,102600,48025160,8250,8250,8250,8250,13
20240318,102500,47917910,8250,8250,8250,8250,0
20240318,102400,47917910,8250,8250,8250,8240,14
20240318,102300,47802440,8250,8250,8250,8250,6
20240318,102200,47752940,8250,8250,8250,8250,3
20240318,102100,47728190,8250,8250,8250,8250,1
20240318,102000,47719940,8250,8250,8250,8250,15
20240318,101900,47596190,8250,8250,8250,8250,3
20240318,101800,47571440,8250,8250,8250,8250,1
20240318,101700,47563190,8250,8250,8250,8250,10
20240318,101600,47480690,8250,8250,8250,8250,1
20240318,101500,47472440,8250,8250,8250,8250,15
20240318,101400,47348690,8250,8240,8250,8240,3
20240318,101300,47323950,8250,8240,8250,8240,3
20240318,101200,47299210,8250,8240,8250,8240,13
20240318,101100,47192010,8250,8240,8250,8240,6
20240318,101000,47142540,8250,8240,8250,8240,65
20240318,100900,46606340,8250,8230,8250,8230,42
20240318,100800,46260190,8240,8240,8240,8240,1
20240318,100700,46251950,8240,8240,8240,8240,2
20240318,100600,46235470,8240,8230,8240,8230,7
20240318,100500,46177800,8230,8250,8250,8230,9
20240318,100400,46103570,8240,8240,8240,8240,4
20240318,100300,46070610,8240,8250,8250,8240,7
20240318,100200,46012920,8250,8250,8250,8250,2
20240318,100100,45996420,8250,8250,8250,8250,7
20240318,100000,45938670,8250,8250,8250,8250,6
20240318,095900,45889170,8250,8250,8250,8250,6
20240318,095800,45839670,8250,8250,8250,8250,7
20240318,095700,45781920,8250,8250,8250,8250,3
20240318,095600,45757170,8250,8250,8250,8250,30
20240318,095500,45509670,8250,8240,8250,8240,18
20240318,095400,45361200,8240,8240,8240,8230,8
20240318,095300,45295290,8250,8240,8250,8240,33
20240318,095200,45023340,8240,8240,8240,8240,6
20240318,095100,44973900,8250,8250,8250,8250,1
20240318,095000,44965650,8230,8240,8250,8230,16
20240318,094900,44833800,8240,8240,8240,8240,0
20240318,094800,44833800,8240,8240,8240,8240,7
20240318,094700,44776120,8240,8250,8250,8240,8
20240318,094600,44710140,8250,8250,8250,8250,3
20240318,094500,44685390,8250,8240,8250,8240,53
20240318,094400,44248150,8240,8210,8240,8210,9
20240318,094300,44174050,8240,8220,8240,8220,14
20240318,094200,44058730,8210,8240,8240,8210,41
20240318,094100,43722090,8220,8240,8240,8220,10
20240318,094000,43639730,8220,8230,8240,8220,10
20240318,093900,43557380,8230,8240,8240,8230,8
20240318,093800,43491470,8240,8230,8240,8230,5
20240318,093700,43450300,8230,8230,8250,8230,197
20240318,093600,41827950,8230,8240,8240,8230,11
20240318,093500,41737320,8230,8230,8230,8220,700
20240318,093400,35980630,8250,8250,8250,8250,12
20240318,093300,35881630,8240,8250,8250,8240,56
20240318,093200,35420130,8250,8250,8250,8240,43
20240318,093100,35065760,8260,8260,8260,8260,60
20240318,093000,34570160,8260,8250,8260,8250,27
20240318,092900,34347350,8250,8210,8250,8210,863
20240318,092800,27233600,8180,8180,8180,8180,58
20240318,092700,26759160,8210,8190,8210,8190,229
20240318,092600,24881500,8190,8190,8190,8190,2
20240318,092500,24865120,8180,8190,8190,8180,11
20240318,092400,24775060,8190,8190,8190,8190,7
20240318,092300,24717730,8190,8190,8190,8190,3
20240318,092200,24693160,8190,8190,8190,8190,7
20240318,092100,24635830,8190,8190,8190,8190,101
20240318,092000,23808640,8190,8190,8190,8190,0
20240318,091900,23808640,8190,8180,8190,8180,18
20240318,091800,23661340,8170,8170,8170,8170,2
20240318,091700,23645000,8170,8170,8170,8170,53
20240318,091600,23211990,8160,8160,8160,8160,11
20240318,091500,23122230,8160,8160,8160,8160,300
20240318,091400,20674230,8160,8160,8160,8160,0
20240318,091300,20674230,8160,8180,8180,8160,450
20240318,091200,16993570,8190,8180,8190,8170,1936
20240318,091100,1167710,8230,8230,8230,8230,0
20240318,091000,1167710,8230,8220,8230,8220,89
20240318,090900,435250,8230,8230,8230,8230,0
20240318,090800,435250,8230,8230,8230,8230,36
20240318,090700,138970,8220,8220,8220,8220,1
20240318,090600,130750,8150,8150,8150,8150,0
20240318,090500,130750,8150,8150,8150,8150,0
20240318,090400,130750,8150,8150,8150,8150,0
20240318,090300,130750,8150,8150,8150,8150,0
20240318,090200,130750,8150,8150,8150,8150,0
20240318,090100,130750,8150,8150,8150,8150,0
20240318,090000,130750,8150,8170,8220,8150,16