KissMeData/016580/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190100,146538050,14590,14590,14590,14590,158
20240318,190000,146538050,14590,14590,14590,14590,0
20240318,185900,146538050,14590,14590,14590,14590,0
20240318,185800,146538050,14590,14590,14590,14590,0
20240318,185700,146538050,14590,14590,14590,14590,0
20240318,185600,146538050,14590,14590,14590,14590,0
20240318,185500,146538050,14590,14590,14590,14590,0
20240318,185400,146538050,14590,14590,14590,14590,0
20240318,185300,146538050,14590,14590,14590,14590,0
20240318,185200,146538050,14590,14590,14590,14590,0
20240318,185100,146538050,14590,14590,14590,14590,0
20240318,185000,146538050,14590,14590,14590,14590,0
20240318,184900,146538050,14590,14590,14590,14590,0
20240318,184800,146538050,14590,14590,14590,14590,0
20240318,184700,146538050,14590,14590,14590,14590,0
20240318,184600,146538050,14590,14590,14590,14590,0
20240318,184500,146538050,14590,14590,14590,14590,0
20240318,184400,146538050,14590,14590,14590,14590,0
20240318,184300,146538050,14590,14590,14590,14590,0
20240318,184200,146538050,14590,14590,14590,14590,0
20240318,184100,146538050,14590,14590,14590,14590,0
20240318,184000,146538050,14590,14590,14590,14590,0
20240318,183900,146538050,14590,14590,14590,14590,0
20240318,183800,146538050,14590,14590,14590,14590,0
20240318,183700,146538050,14590,14590,14590,14590,0
20240318,183600,146538050,14590,14590,14590,14590,0
20240318,183500,146538050,14590,14590,14590,14590,0
20240318,183400,146538050,14590,14590,14590,14590,0
20240318,183300,146538050,14590,14590,14590,14590,0
20240318,183200,146538050,14590,14590,14590,14590,0
20240318,183100,146538050,14590,14590,14590,14590,158
20240318,183000,146538050,14590,14590,14590,14590,0
20240318,182900,146538050,14590,14590,14590,14590,0
20240318,182800,146538050,14590,14590,14590,14590,0
20240318,182700,146538050,14590,14590,14590,14590,0
20240318,182600,146538050,14590,14590,14590,14590,0
20240318,182500,146538050,14590,14590,14590,14590,0
20240318,182400,146538050,14590,14590,14590,14590,0
20240318,182300,146538050,14590,14590,14590,14590,0
20240318,182200,146538050,14590,14590,14590,14590,0
20240318,182100,146538050,14590,14590,14590,14590,0
20240318,182000,146538050,14590,14590,14590,14590,0
20240318,181900,146538050,14590,14590,14590,14590,0
20240318,181800,146538050,14590,14590,14590,14590,0
20240318,181700,146538050,14590,14590,14590,14590,0
20240318,181600,146538050,14590,14590,14590,14590,0
20240318,181500,146538050,14590,14590,14590,14590,0
20240318,181400,146538050,14590,14590,14590,14590,0
20240318,181300,146538050,14590,14590,14590,14590,0
20240318,181200,146538050,14590,14590,14590,14590,0
20240318,181100,146538050,14590,14590,14590,14590,0
20240318,181000,146538050,14590,14590,14590,14590,0
20240318,180900,146538050,14590,14590,14590,14590,0
20240318,180800,146538050,14590,14590,14590,14590,0
20240318,180700,146538050,14590,14590,14590,14590,0
20240318,180600,146538050,14590,14590,14590,14590,0
20240318,180500,146538050,14590,14590,14590,14590,0
20240318,180400,146538050,14590,14590,14590,14590,0
20240318,180300,146538050,14590,14590,14590,14590,0
20240318,180200,146538050,14590,14590,14590,14590,0
20240318,180100,146538050,14590,14590,14590,14590,158
20240318,180000,146538050,14590,14590,14590,14590,0
20240318,175900,146538050,14590,14590,14590,14590,0
20240318,175800,146538050,14590,14590,14590,14590,0
20240318,175700,146538050,14590,14590,14590,14590,0
20240318,175600,146538050,14590,14590,14590,14590,0
20240318,175500,146538050,14590,14590,14590,14590,0
20240318,175400,146538050,14590,14590,14590,14590,0
20240318,175300,146538050,14590,14590,14590,14590,0
20240318,175200,146538050,14590,14590,14590,14590,0
20240318,175100,146538050,14590,14590,14590,14590,0
20240318,175000,146538050,14590,14590,14590,14590,0
20240318,174900,146538050,14590,14590,14590,14590,0
20240318,174800,146538050,14590,14590,14590,14590,0
20240318,174700,146538050,14590,14590,14590,14590,0
20240318,174600,146538050,14590,14590,14590,14590,0
20240318,174500,146538050,14590,14590,14590,14590,0
20240318,174400,146538050,14590,14590,14590,14590,0
20240318,174300,146538050,14590,14590,14590,14590,0
20240318,174200,146538050,14590,14590,14590,14590,0
20240318,174100,146538050,14590,14590,14590,14590,0
20240318,174000,146538050,14590,14590,14590,14590,0
20240318,173900,146538050,14590,14590,14590,14590,0
20240318,173800,146538050,14590,14590,14590,14590,0
20240318,173700,146538050,14590,14590,14590,14590,0
20240318,173600,146538050,14590,14590,14590,14590,0
20240318,173500,146538050,14590,14590,14590,14590,0
20240318,173400,146538050,14590,14590,14590,14590,0
20240318,173300,146538050,14590,14590,14590,14590,0
20240318,173200,146538050,14590,14590,14590,14590,0
20240318,173100,146538050,14590,14590,14590,14590,158
20240318,173000,146538050,14590,14590,14590,14590,0
20240318,172900,146538050,14590,14590,14590,14590,0
20240318,172800,146538050,14590,14590,14590,14590,0
20240318,172700,146538050,14590,14590,14590,14590,0
20240318,172600,146538050,14590,14590,14590,14590,0
20240318,172500,146538050,14590,14590,14590,14590,0
20240318,172400,146538050,14590,14590,14590,14590,0
20240318,172300,146538050,14590,14590,14590,14590,0
20240318,172200,146538050,14590,14590,14590,14590,0
20240318,172100,146538050,14590,14590,14590,14590,0
20240318,172000,146538050,14590,14590,14590,14590,0
20240318,171900,146538050,14590,14590,14590,14590,0
20240318,171800,146538050,14590,14590,14590,14590,0
20240318,171700,146538050,14590,14590,14590,14590,0
20240318,171600,146538050,14590,14590,14590,14590,0
20240318,171500,146538050,14590,14590,14590,14590,0
20240318,171400,146538050,14590,14590,14590,14590,0
20240318,171300,146538050,14590,14590,14590,14590,0
20240318,171200,146538050,14590,14590,14590,14590,0
20240318,171100,146538050,14590,14590,14590,14590,0
20240318,171000,146538050,14590,14590,14590,14590,0
20240318,170900,146538050,14590,14590,14590,14590,0
20240318,170800,146538050,14590,14590,14590,14590,0
20240318,170700,146538050,14590,14590,14590,14590,0
20240318,170600,146538050,14590,14590,14590,14590,0
20240318,170500,146538050,14590,14590,14590,14590,0
20240318,170400,146538050,14590,14590,14590,14590,0
20240318,170300,146538050,14590,14590,14590,14590,0
20240318,170200,146538050,14590,14590,14590,14590,0
20240318,170100,146538050,14590,14590,14590,14590,158
20240318,170000,146538050,14590,14590,14590,14590,0
20240318,165900,146538050,14590,14590,14590,14590,0
20240318,165800,146538050,14590,14590,14590,14590,0
20240318,165700,146538050,14590,14590,14590,14590,0
20240318,165600,146538050,14590,14590,14590,14590,0
20240318,165500,146538050,14590,14590,14590,14590,0
20240318,165400,146538050,14590,14590,14590,14590,0
20240318,165300,146538050,14590,14590,14590,14590,0
20240318,165200,146538050,14590,14590,14590,14590,0
20240318,165100,146538050,14590,14590,14590,14590,0
20240318,165000,146538050,14590,14590,14590,14590,0
20240318,164900,146538050,14590,14590,14590,14590,0
20240318,164800,146538050,14590,14590,14590,14590,0
20240318,164700,146538050,14590,14590,14590,14590,0
20240318,164600,146538050,14590,14590,14590,14590,0
20240318,164500,146538050,14590,14590,14590,14590,0
20240318,164400,146538050,14590,14590,14590,14590,0
20240318,164300,146538050,14590,14590,14590,14590,0
20240318,164200,146538050,14590,14590,14590,14590,0
20240318,164100,146538050,14590,14590,14590,14590,0
20240318,164000,146538050,14590,14590,14590,14590,0
20240318,163900,146538050,14590,14590,14590,14590,0
20240318,163800,146538050,14590,14590,14590,14590,0
20240318,163700,146538050,14590,14590,14590,14590,0
20240318,163600,146538050,14590,14590,14590,14590,0
20240318,163500,146538050,14590,14590,14590,14590,0
20240318,163400,146538050,14590,14590,14590,14590,0
20240318,163300,146538050,14590,14590,14590,14590,0
20240318,163200,146538050,14590,14590,14590,14590,0
20240318,163100,146538050,14590,14590,14590,14590,158
20240318,163000,146538050,14590,14590,14590,14590,0
20240318,162900,146538050,14590,14590,14590,14590,0
20240318,162800,146538050,14590,14590,14590,14590,0
20240318,162700,146538050,14590,14590,14590,14590,0
20240318,162600,146538050,14590,14590,14590,14590,0
20240318,162500,146538050,14590,14590,14590,14590,0
20240318,162400,146538050,14590,14590,14590,14590,0
20240318,162300,146538050,14590,14590,14590,14590,0
20240318,162200,146538050,14590,14590,14590,14590,0
20240318,162100,146538050,14590,14590,14590,14590,0
20240318,162000,146538050,14590,14590,14590,14590,0
20240318,161900,146538050,14590,14590,14590,14590,0
20240318,161800,146538050,14590,14590,14590,14590,0
20240318,161700,146538050,14590,14590,14590,14590,0
20240318,161600,146538050,14590,14590,14590,14590,0
20240318,161500,146538050,14590,14590,14590,14590,0
20240318,161400,146538050,14590,14590,14590,14590,0
20240318,161300,146538050,14590,14590,14590,14590,0
20240318,161200,146538050,14590,14590,14590,14590,0
20240318,161100,146538050,14590,14590,14590,14590,0
20240318,161000,146538050,14590,14590,14590,14590,0
20240318,160900,146538050,14590,14590,14590,14590,0
20240318,160800,146538050,14590,14590,14590,14590,0
20240318,160700,146538050,14590,14590,14590,14590,0
20240318,160600,146538050,14590,14590,14590,14590,0
20240318,160500,146538050,14590,14590,14590,14590,0
20240318,160400,146538050,14590,14590,14590,14590,0
20240318,160300,146538050,14590,14590,14590,14590,0
20240318,160200,146538050,14590,14590,14590,14590,0
20240318,160100,146538050,14590,14590,14590,14590,158
20240318,160000,146538050,14590,14590,14590,14590,0
20240318,155900,146538050,14590,14590,14590,14590,0
20240318,155800,146538050,14590,14590,14590,14590,0
20240318,155700,146538050,14590,14590,14590,14590,0
20240318,155600,146538050,14590,14590,14590,14590,0
20240318,155500,146538050,14590,14590,14590,14590,0
20240318,155400,146538050,14590,14590,14590,14590,0
20240318,155300,146538050,14590,14590,14590,14590,0
20240318,155200,146538050,14590,14590,14590,14590,0
20240318,155100,146538050,14590,14590,14590,14590,0
20240318,155000,146538050,14590,14590,14590,14590,0
20240318,154900,146538050,14590,14590,14590,14590,0
20240318,154800,146538050,14590,14590,14590,14590,0
20240318,154700,146538050,14590,14590,14590,14590,0
20240318,154600,146538050,14590,14590,14590,14590,0
20240318,154500,146538050,14590,14590,14590,14590,0
20240318,154400,146538050,14590,14590,14590,14590,0
20240318,154300,146538050,14590,14590,14590,14590,0
20240318,154200,146538050,14590,14590,14590,14590,0
20240318,154100,146538050,14590,14590,14590,14590,0
20240318,154000,146538050,14590,14590,14590,14590,0
20240318,153900,146538050,14590,14590,14590,14590,0
20240318,153800,146538050,14590,14590,14590,14590,0
20240318,153700,146538050,14590,14590,14590,14590,0
20240318,153600,146538050,14590,14590,14590,14590,0
20240318,153500,146538050,14590,14590,14590,14590,0
20240318,153400,146538050,14590,14590,14590,14590,0
20240318,153300,146538050,14590,14590,14590,14590,0
20240318,153200,146538050,14590,14590,14590,14590,0
20240318,153100,146538050,14590,14590,14590,14590,158
20240318,153000,146538050,14590,14590,14590,14590,158
20240318,152900,144232830,14580,14580,14580,14580,0
20240318,152800,144232830,14580,14580,14580,14580,0
20240318,152700,144232830,14580,14580,14580,14580,0
20240318,152600,144232830,14580,14580,14580,14580,0
20240318,152500,144232830,14580,14580,14580,14580,0
20240318,152400,144232830,14580,14580,14580,14580,0
20240318,152300,144232830,14580,14580,14580,14580,0
20240318,152200,144232830,14580,14580,14580,14580,0
20240318,152100,144232830,14580,14580,14580,14580,0
20240318,152000,144232830,14580,14580,14580,14580,0
20240318,151900,144232830,14580,14580,14590,14560,261
20240318,151800,140427420,14560,14560,14560,14560,0
20240318,151700,140427420,14560,14570,14580,14560,37
20240318,151600,139888100,14570,14570,14570,14570,0
20240318,151500,139888100,14570,14580,14580,14570,6
20240318,151400,139800640,14580,14570,14580,14570,22
20240318,151300,139480040,14570,14570,14570,14570,10
20240318,151200,139334340,14570,14550,14570,14550,14
20240318,151100,139130440,14570,14550,14580,14550,149
20240318,151000,136961970,14580,14580,14580,14580,6
20240318,150900,136874490,14550,14570,14580,14550,28
20240318,150800,136466520,14550,14570,14570,14550,116
20240318,150700,134776540,14570,14550,14570,14550,15
20240318,150600,134558070,14570,14550,14570,14550,32
20240318,150500,134092030,14570,14570,14570,14570,16
20240318,150400,133858910,14570,14570,14570,14570,0
20240318,150300,133858910,14570,14570,14570,14570,15
20240318,150200,133640360,14570,14570,14570,14570,8
20240318,150100,133523800,14570,14570,14570,14570,8
20240318,150000,133407240,14570,14570,14570,14560,36
20240318,145900,132882760,14550,14550,14550,14550,0
20240318,145800,132882760,14550,14550,14550,14550,0
20240318,145700,132882760,14550,14540,14570,14540,50
20240318,145600,132155360,14550,14550,14550,14540,39
20240318,145500,131587970,14560,14570,14570,14560,34
20240318,145400,131092630,14550,14550,14550,14550,0
20240318,145300,131092630,14550,14570,14570,14550,13
20240318,145200,130903260,14550,14570,14570,14550,15
20240318,145100,130684770,14550,14570,14570,14550,2
20240318,145000,130655650,14540,14560,14570,14540,600
20240318,144900,121929960,14560,14560,14560,14560,6
20240318,144800,121842600,14550,14560,14560,14550,17
20240318,144700,121595100,14550,14550,14550,14550,2
20240318,144600,121566000,14560,14560,14560,14550,35
20240318,144500,121056460,14550,14560,14560,14550,13
20240318,144400,120867200,14550,14550,14550,14550,0
20240318,144300,120867200,14550,14560,14560,14550,34
20240318,144200,120372210,14550,14550,14550,14550,0
20240318,144100,120372210,14550,14560,14560,14550,26
20240318,144000,119993690,14550,14560,14560,14550,15
20240318,143900,119775310,14550,14560,14560,14550,14
20240318,143800,119571490,14550,14560,14560,14550,23
20240318,143700,119236650,14560,14560,14560,14560,0
20240318,143600,119236650,14560,14550,14560,14540,16
20240318,143500,119003770,14560,14550,14560,14550,17
20240318,143400,118756290,14550,14550,14560,14550,11
20240318,143300,118596150,14560,14550,14560,14540,7
20240318,143200,118494320,14560,14570,14570,14550,43
20240318,143100,117868230,14560,14560,14560,14560,1
20240318,143000,117853670,14570,14570,14570,14560,20
20240318,142900,117562380,14560,14560,14570,14550,34
20240318,142800,117067360,14560,14560,14560,14560,1
20240318,142700,117052800,14550,14560,14570,14550,25
20240318,142600,116688920,14550,14560,14570,14550,35
20240318,142500,116179260,14570,14570,14570,14570,8
20240318,142400,116062700,14560,14570,14570,14560,39
20240318,142300,115494630,14560,14570,14570,14560,9
20240318,142200,115363530,14560,14570,14570,14560,24
20240318,142100,115013980,14570,14570,14570,14560,23
20240318,142000,114678900,14560,14560,14560,14560,1
20240318,141900,114664340,14550,14570,14570,14550,23
20240318,141800,114329390,14560,14560,14570,14560,16
20240318,141700,114096310,14560,14560,14570,14550,30
20240318,141600,113659580,14570,14570,14570,14570,13
20240318,141500,113470170,14580,14570,14580,14570,25
20240318,141400,113105710,14560,14570,14570,14560,13
20240318,141300,112916400,14570,14560,14570,14560,3
20240318,141200,112872700,14580,14580,14580,14550,20
20240318,141100,112581390,14560,14560,14560,14560,1
20240318,141000,112566830,14560,14580,14590,14560,61
20240318,140900,111677510,14570,14570,14570,14570,10
20240318,140800,111531810,14570,14580,14590,14570,53
20240318,140700,110759410,14580,14570,14580,14570,25
20240318,140600,110395040,14590,14570,14590,14570,44
20240318,140500,109753540,14580,14570,14580,14560,23
20240318,140400,109418360,14580,14570,14580,14560,14
20240318,140300,109214480,14580,14560,14580,14560,18
20240318,140200,108952130,14550,14590,14590,14550,25
20240318,140100,108587910,14580,14580,14580,14570,3
20240318,140000,108544180,14560,14570,14580,14560,22
20240318,135900,108223590,14570,14570,14570,14570,11
20240318,135800,108063320,14580,14560,14580,14560,11
20240318,135700,107902980,14550,14550,14550,14550,0
20240318,135600,107902980,14550,14560,14580,14550,43
20240318,135500,107276380,14580,14570,14580,14550,508
20240318,135400,99876340,14570,14580,14590,14570,19
20240318,135300,99599440,14580,14580,14590,14580,20
20240318,135200,99307740,14570,14570,14570,14570,61
20240318,135100,98418970,14580,14590,14590,14580,16
20240318,135000,98185570,14580,14580,14590,14580,24
20240318,134900,97835480,14590,14580,14590,14570,46
20240318,134800,97164850,14580,14580,14580,14580,2
20240318,134700,97135690,14570,14570,14570,14570,1
20240318,134600,97121120,14570,14570,14590,14560,24
20240318,134500,96771300,14590,14560,14590,14560,13
20240318,134400,96581660,14590,14550,14590,14550,24
20240318,134300,96232190,14560,14560,14560,14560,5
20240318,134200,96159390,14560,14560,14560,14550,35
20240318,134100,95649840,14550,14550,14560,14550,22
20240318,134000,95329650,14550,14570,14570,14550,21
20240318,133900,95023800,14560,14560,14570,14560,26
20240318,133800,94645130,14560,14560,14560,14560,1
20240318,133700,94630570,14570,14570,14570,14570,0
20240318,133600,94630570,14570,14560,14570,14550,85
20240318,133500,93393120,14560,14560,14560,14560,17
20240318,133400,93145600,14550,14550,14550,14550,15
20240318,133300,92927350,14560,14560,14560,14560,17
20240318,133200,92679830,14550,14560,14560,14550,21
20240318,133100,92374110,14560,14570,14570,14560,23
20240318,133000,92039110,14560,14560,14560,14560,1
20240318,132900,92024550,14570,14560,14570,14550,29
20240318,132800,91602370,14570,14570,14570,14570,19
20240318,132700,91325540,14570,14570,14570,14570,10
20240318,132600,91179840,14560,14560,14560,14560,11
20240318,132500,91019680,14560,14580,14590,14560,79
20240318,132400,89868140,14580,14580,14580,14580,4
20240318,132300,89809820,14580,14580,14580,14580,1
20240318,132200,89795240,14570,14580,14590,14570,25
20240318,132100,89430580,14590,14590,14590,14550,17
20240318,132000,89183040,14590,14580,14590,14560,38
20240318,131900,88629010,14560,14560,14560,14560,1
20240318,131800,88614450,14550,14560,14580,14550,29
20240318,131700,88192290,14560,14560,14560,14550,36
20240318,131600,87668170,14560,14560,14560,14560,13
20240318,131500,87478890,14590,14570,14590,14570,17
20240318,131400,87231170,14560,14560,14560,14560,9
20240318,131300,87100130,14560,14570,14570,14560,29
20240318,131200,86677690,14570,14570,14570,14570,0
20240318,131100,86677690,14570,14570,14570,14560,28
20240318,131000,86269880,14570,14570,14570,14570,9
20240318,130900,86138750,14560,14560,14560,14560,0
20240318,130800,86138750,14560,14570,14570,14560,28
20240318,130700,85730940,14570,14570,14570,14570,0
20240318,130600,85730940,14570,14570,14590,14570,43
20240318,130500,85104300,14570,14580,14590,14570,13
20240318,130400,84914760,14590,14590,14590,14590,1
20240318,130300,84900170,14590,14570,14590,14570,35
20240318,130200,84389930,14570,14570,14570,14570,2
20240318,130100,84360790,14570,14550,14570,14550,27
20240318,130000,83967620,14560,14540,14560,14540,11
20240318,125900,83807580,14550,14540,14550,14540,11
20240318,125800,83647540,14540,14540,14540,14540,10
20240318,125700,83502140,14550,14530,14550,14520,21
20240318,125600,83197150,14550,14540,14550,14520,23
20240318,125500,82862650,14550,14560,14560,14550,23
20240318,125400,82527880,14550,14550,14550,14550,10
20240318,125300,82382380,14550,14570,14570,14550,8
20240318,125200,82265950,14550,14540,14570,14540,15
20240318,125100,82047500,14560,14560,14560,14520,192
20240318,125000,79259270,14560,14570,14570,14560,9
20240318,124900,79128200,14570,14570,14570,14560,12
20240318,124800,78953370,14550,14570,14570,14550,370
20240318,124700,73563570,14570,14570,14570,14570,0
20240318,124600,73563570,14570,14560,14570,14560,15
20240318,124500,73345030,14550,14560,14570,14550,64
20240318,124400,72413060,14550,14550,14550,14550,0
20240318,124300,72413060,14550,14560,14560,14540,23
20240318,124200,72078450,14560,14560,14560,14560,10
20240318,124100,71932850,14550,14550,14550,14550,6
20240318,124000,71845550,14550,14560,14560,14550,25
20240318,123900,71481600,14550,14550,14550,14550,5
20240318,123800,71408850,14540,14560,14560,14540,44
20240318,123700,70768430,14560,14560,14560,14560,0
20240318,123600,70768430,14560,14560,14560,14550,31
20240318,123500,70317170,14550,14560,14560,14550,34
20240318,123400,69822250,14560,14560,14560,14560,4
20240318,123300,69764010,14560,14550,14560,14550,19
20240318,123200,69487470,14560,14560,14560,14560,21
20240318,123100,69181710,14550,14560,14560,14550,16
20240318,123000,68948820,14560,14550,14560,14550,21
20240318,122900,68643160,14560,14560,14560,14550,26
20240318,122800,68264680,14560,14550,14560,14550,24
20240318,122700,67915340,14560,14560,14560,14560,0
20240318,122600,67915340,14560,14560,14560,14560,22
20240318,122500,67595020,14550,14560,14560,14550,19
20240318,122400,67318480,14560,14560,14560,14550,28
20240318,122300,66910870,14560,14550,14560,14550,27
20240318,122200,66517850,14550,14550,14550,14550,1
20240318,122100,66503300,14550,14550,14560,14550,25
20240318,122000,66139380,14550,14550,14550,14540,17
20240318,121900,65892110,14560,14560,14560,14560,8
20240318,121800,65775630,14560,14550,14560,14550,31
20240318,121700,65324380,14560,14560,14560,14560,0
20240318,121600,65324380,14560,14550,14560,14550,12
20240318,121500,65149670,14560,14550,14560,14550,17
20240318,121400,64902310,14560,14560,14560,14560,17
20240318,121300,64654790,14550,14540,14560,14540,21
20240318,121200,64349330,14540,14540,14540,14540,1
20240318,121100,64334790,14550,14540,14550,14540,17
20240318,121000,64087450,14530,14550,14550,14530,185
20240318,120900,61396190,14540,14540,14550,14530,66
20240318,120800,60436900,14550,14550,14550,14550,3
20240318,120700,60393250,14540,14550,14550,14540,21
20240318,120600,60087800,14550,14540,14550,14540,17
20240318,120500,59840520,14540,14540,14540,14540,4
20240318,120400,59782360,14550,14550,14550,14540,41
20240318,120300,59185880,14540,14540,14540,14540,1
20240318,120200,59171340,14550,14560,14560,14550,14
20240318,120100,58967530,14560,14550,14560,14550,19
20240318,120000,58690960,14550,14560,14560,14550,14
20240318,115900,58487220,14570,14560,14570,14560,10
20240318,115800,58341530,14570,14540,14570,14540,5
20240318,115700,58268750,14530,14560,14570,14530,26
20240318,115600,57890400,14570,14530,14570,14530,4
20240318,115500,57832180,14530,14560,14570,14530,32
20240318,115400,57366740,14570,14570,14570,14570,15
20240318,115300,57148190,14570,14560,14570,14560,21
20240318,115200,56842230,14550,14560,14570,14550,20
20240318,115100,56551090,14550,14550,14570,14550,6
20240318,115000,56463710,14570,14570,14570,14550,31
20240318,114900,56012260,14550,14550,14550,14550,1
20240318,114800,55997710,14570,14550,14570,14540,22
20240318,114700,55677490,14570,14540,14570,14540,12
20240318,114600,55502980,14570,14540,14570,14540,2
20240318,114500,55473870,14570,14540,14570,14530,28
20240318,114400,55066490,14530,14560,14560,14520,219
20240318,114300,51881310,14560,14560,14570,14560,10
20240318,114200,51735700,14560,14570,14570,14560,14
20240318,114100,51531740,14570,14570,14570,14570,21
20240318,114000,51225770,14570,14560,14570,14560,110
20240318,113900,49623170,14570,14560,14570,14560,9
20240318,113800,49492050,14570,14550,14570,14550,27
20240318,113700,49098900,14560,14560,14560,14560,2
20240318,113600,49069780,14570,14560,14570,14560,65
20240318,113500,48123220,14560,14560,14560,14560,8
20240318,113400,48006740,14550,14570,14570,14550,21
20240318,113300,47700970,14570,14560,14570,14560,26
20240318,113200,47322180,14560,14560,14560,14560,8
20240318,113100,47205700,14570,14560,14570,14550,27
20240318,113000,46812630,14560,14560,14560,14560,12
20240318,112900,46637910,14550,14560,14560,14550,19
20240318,112800,46361370,14560,14560,14560,14550,36
20240318,112700,45837270,14550,14550,14550,14550,10
20240318,112600,45691770,14560,14560,14560,14550,31
20240318,112500,45240460,14560,14560,14560,14560,11
20240318,112400,45080300,14550,14560,14560,14550,31
20240318,112300,44629090,14560,14560,14560,14560,7
20240318,112200,44527170,14550,14550,14560,14550,28
20240318,112100,44119650,14560,14560,14560,14560,12
20240318,112000,43944930,14550,14550,14550,14550,0
20240318,111900,43944930,14550,14560,14560,14550,54
20240318,111800,43158890,14560,14560,14560,14560,9
20240318,111700,43027850,14550,14570,14570,14550,28
20240318,111600,42620220,14560,14560,14570,14560,20
20240318,111500,42328900,14560,14560,14560,14560,0
20240318,111400,42328900,14560,14560,14570,14560,28
20240318,111300,41921120,14560,14560,14560,14560,10
20240318,111200,41775520,14560,14550,14560,14550,21
20240318,111100,41469860,14560,14550,14560,14550,4
20240318,111000,41411630,14540,14540,14540,14540,9
20240318,110900,41280770,14550,14550,14560,14550,33
20240318,110800,40800450,14550,14540,14560,14540,3
20240318,110700,40756800,14560,14530,14560,14520,19
20240318,110600,40480650,14530,14520,14540,14520,94
20240318,110500,39115720,14520,14550,14550,14520,206
20240318,110400,36119150,14560,14540,14560,14540,31
20240318,110300,35668110,14550,14550,14550,14540,11
20240318,110200,35508090,14540,14540,14550,14530,21
20240318,110100,35202690,14550,14550,14550,14550,5
20240318,110000,35129940,14540,14540,14550,14540,14
20240318,105900,34926290,14550,14520,14550,14520,13
20240318,105800,34737490,14550,14540,14550,14530,73
20240318,105700,33675660,14530,14540,14540,14530,2
20240318,105600,33646590,14520,14550,14550,14520,19
20240318,105500,33370390,14550,14550,14550,14550,10
20240318,105400,33224890,14550,14540,14550,14540,26
20240318,105300,32846690,14540,14540,14540,14540,2
20240318,105200,32817610,14520,14530,14550,14520,15
20240318,105100,32599550,14530,14540,14550,14530,40
20240318,105000,32017740,14530,14530,14530,14530,4
20240318,104900,31959620,14530,14530,14530,14520,14
20240318,104800,31756210,14530,14520,14530,14520,29
20240318,104700,31334920,14520,14520,14520,14520,44
20240318,104600,30696040,14520,14530,14530,14520,52
20240318,104500,29940720,14520,14530,14530,14520,117
20240318,104400,28240930,14540,14550,14550,14530,28
20240318,104300,27833780,14550,14550,14550,14550,14
20240318,104200,27630080,14540,14540,14540,14540,1
20240318,104100,27615540,14540,14540,14550,14540,36
20240318,104000,27091900,14540,14540,14550,14540,17
20240318,103900,26844600,14540,14540,14540,14530,15
20240318,103800,26626530,14540,14560,14560,14540,33
20240318,103700,26146380,14550,14550,14560,14540,14
20240318,103600,25942670,14540,14560,14560,14540,13
20240318,103500,25753470,14550,14550,14550,14550,0
20240318,103400,25753470,14550,14550,14560,14540,34
20240318,103300,25258640,14550,14560,14560,14550,14
20240318,103200,25054860,14560,14540,14560,14540,4
20240318,103100,24996670,14540,14540,14560,14540,71
20240318,103000,23964040,14540,14540,14540,14540,3
20240318,102900,23920420,14560,14550,14560,14550,34
20240318,102800,23425540,14550,14550,14550,14550,2
20240318,102700,23396440,14560,14550,14560,14540,15
20240318,102600,23178130,14560,14560,14560,14540,27
20240318,102500,22785190,14560,14560,14560,14560,5
20240318,102400,22712390,14560,14560,14570,14560,10
20240318,102300,22566770,14560,14560,14570,14560,20
20240318,102200,22275450,14570,14550,14570,14550,13
20240318,102100,22086110,14560,14570,14570,14550,10
20240318,102000,21940510,14560,14570,14570,14560,25
20240318,101900,21576400,14560,14560,14560,14560,5
20240318,101800,21503600,14560,14560,14570,14560,23
20240318,101700,21168600,14570,14560,14570,14560,10
20240318,101600,21022910,14560,14570,14580,14560,23
20240318,101500,20687800,14570,14560,14570,14560,24
20240318,101400,20338130,14570,14560,14570,14560,13
20240318,101300,20148730,14560,14570,14570,14560,17
20240318,101200,19901050,14560,14550,14570,14550,18
20240318,101100,19638890,14570,14540,14570,14540,3
20240318,101000,19595230,14570,14560,14570,14540,26
20240318,100900,19216710,14570,14560,14570,14560,16
20240318,100800,18983620,14570,14550,14570,14550,12
20240318,100700,18808810,14560,14580,14580,14550,28
20240318,100600,18401170,14560,14550,14580,14550,3
20240318,100500,18357480,14580,14550,14580,14550,11
20240318,100400,18197130,14540,14580,14580,14540,37
20240318,100300,17658140,14580,14580,14580,14580,9
20240318,100200,17526920,14580,14580,14580,14580,5
20240318,100100,17454020,14580,14570,14580,14560,39
20240318,100000,16885590,14570,14570,14570,14570,6
20240318,095900,16798170,14580,14570,14580,14570,7
20240318,095800,16696120,14570,14580,14580,14570,47
20240318,095700,16010980,14570,14560,14570,14560,3
20240318,095600,15967280,14570,14560,14570,14560,14
20240318,095500,15763330,14570,14560,14570,14560,16
20240318,095400,15530260,14570,14540,14570,14540,17
20240318,095300,15282700,14570,14570,14570,14540,7
20240318,095200,15180800,14560,14570,14570,14560,25
20240318,095100,14816570,14580,14560,14580,14560,15
20240318,095000,14597940,14580,14550,14580,14540,181
20240318,094900,11964400,14560,14570,14580,14560,109
20240318,094800,10375390,14560,14580,14580,14560,4
20240318,094700,10317130,14560,14550,14580,14550,34
20240318,094600,9821670,14580,14550,14580,14550,14
20240318,094500,9617830,14550,14580,14590,14550,29
20240318,094400,9195100,14590,14590,14600,14580,47
20240318,094300,8509230,14590,14590,14590,14590,2
20240318,094200,8480050,14590,14590,14600,14580,18
20240318,094100,8217430,14580,14580,14590,14580,38
20240318,094000,7663110,14580,14560,14580,14550,44
20240318,093900,7021670,14550,14550,14550,14550,1
20240318,093800,7007120,14580,14560,14580,14550,5
20240318,093700,6934300,14590,14590,14590,14590,0
20240318,093600,6934300,14590,14540,14590,14540,12
20240318,093500,6759580,14550,14550,14550,14550,0
20240318,093400,6759580,14550,14550,14550,14550,0
20240318,093300,6759580,14550,14540,14550,14540,10
20240318,093200,6614100,14530,14540,14540,14530,17
20240318,093100,6366940,14530,14530,14530,14530,32
20240318,093000,5901980,14530,14530,14540,14530,31
20240318,092900,5451530,14530,14530,14530,14530,7
20240318,092800,5349820,14520,14520,14520,14520,0
20240318,092700,5349820,14520,14520,14520,14520,0
20240318,092600,5349820,14520,14520,14520,14520,6
20240318,092500,5262700,14530,14530,14530,14530,0
20240318,092400,5262700,14530,14530,14530,14530,2
20240318,092300,5233640,14530,14530,14530,14530,0
20240318,092200,5233640,14530,14530,14530,14530,0
20240318,092100,5233640,14530,14530,14530,14530,0
20240318,092000,5233640,14530,14530,14530,14530,5
20240318,091900,5160990,14520,14520,14520,14520,3
20240318,091800,5117430,14520,14520,14520,14520,3
20240318,091700,5073870,14520,14520,14520,14520,92
20240318,091600,3738030,14520,14520,14520,14520,7
20240318,091500,3636390,14520,14520,14520,14520,18
20240318,091400,3375030,14520,14520,14520,14520,10
20240318,091300,3229830,14510,14510,14510,14510,1
20240318,091200,3215320,14510,14510,14510,14510,1
20240318,091100,3200810,14490,14470,14490,14460,39
20240318,091000,2636810,14490,14460,14490,14460,11
20240318,090900,2477720,14490,14490,14490,14460,7
20240318,090800,2376320,14500,14500,14500,14500,5
20240318,090700,2303820,14500,14500,14500,14500,1
20240318,090600,2289320,14500,14500,14500,14500,21
20240318,090500,1984820,14500,14500,14500,14500,17
20240318,090400,1738320,14520,14450,14530,14450,29
20240318,090300,1318960,14450,14450,14450,14450,0
20240318,090200,1318960,14450,14450,14450,14450,0
20240318,090100,1318960,14450,14450,14450,14450,0
20240318,090000,1318960,14450,14530,14530,14450,91