KissMeData/063570/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194000,669194150,6000,6000,6000,6000,2835
20240318,193900,669194150,6000,6000,6000,6000,0
20240318,193800,669194150,6000,6000,6000,6000,0
20240318,193700,669194150,6000,6000,6000,6000,0
20240318,193600,669194150,6000,6000,6000,6000,0
20240318,193500,669194150,6000,6000,6000,6000,0
20240318,193400,669194150,6000,6000,6000,6000,0
20240318,193300,669194150,6000,6000,6000,6000,0
20240318,193200,669194150,6000,6000,6000,6000,0
20240318,193100,669194150,6000,6000,6000,6000,0
20240318,193000,669194150,6000,6000,6000,6000,0
20240318,192900,669194150,6000,6000,6000,6000,0
20240318,192800,669194150,6000,6000,6000,6000,0
20240318,192700,669194150,6000,6000,6000,6000,0
20240318,192600,669194150,6000,6000,6000,6000,0
20240318,192500,669194150,6000,6000,6000,6000,0
20240318,192400,669194150,6000,6000,6000,6000,0
20240318,192300,669194150,6000,6000,6000,6000,0
20240318,192200,669194150,6000,6000,6000,6000,0
20240318,192100,669194150,6000,6000,6000,6000,0
20240318,192000,669194150,6000,6000,6000,6000,0
20240318,191900,669194150,6000,6000,6000,6000,0
20240318,191800,669194150,6000,6000,6000,6000,0
20240318,191700,669194150,6000,6000,6000,6000,0
20240318,191600,669194150,6000,6000,6000,6000,0
20240318,191500,669194150,6000,6000,6000,6000,0
20240318,191400,669194150,6000,6000,6000,6000,0
20240318,191300,669194150,6000,6000,6000,6000,0
20240318,191200,669194150,6000,6000,6000,6000,0
20240318,191100,669194150,6000,6000,6000,6000,0
20240318,191000,669194150,6000,6000,6000,6000,2835
20240318,190900,669194150,6000,6000,6000,6000,0
20240318,190800,669194150,6000,6000,6000,6000,0
20240318,190700,669194150,6000,6000,6000,6000,0
20240318,190600,669194150,6000,6000,6000,6000,0
20240318,190500,669194150,6000,6000,6000,6000,0
20240318,190400,669194150,6000,6000,6000,6000,0
20240318,190300,669194150,6000,6000,6000,6000,0
20240318,190200,669194150,6000,6000,6000,6000,0
20240318,190100,669194150,6000,6000,6000,6000,0
20240318,190000,669194150,6000,6000,6000,6000,0
20240318,185900,669194150,6000,6000,6000,6000,0
20240318,185800,669194150,6000,6000,6000,6000,0
20240318,185700,669194150,6000,6000,6000,6000,0
20240318,185600,669194150,6000,6000,6000,6000,0
20240318,185500,669194150,6000,6000,6000,6000,0
20240318,185400,669194150,6000,6000,6000,6000,0
20240318,185300,669194150,6000,6000,6000,6000,0
20240318,185200,669194150,6000,6000,6000,6000,0
20240318,185100,669194150,6000,6000,6000,6000,0
20240318,185000,669194150,6000,6000,6000,6000,0
20240318,184900,669194150,6000,6000,6000,6000,0
20240318,184800,669194150,6000,6000,6000,6000,0
20240318,184700,669194150,6000,6000,6000,6000,0
20240318,184600,669194150,6000,6000,6000,6000,0
20240318,184500,669194150,6000,6000,6000,6000,0
20240318,184400,669194150,6000,6000,6000,6000,0
20240318,184300,669194150,6000,6000,6000,6000,0
20240318,184200,669194150,6000,6000,6000,6000,0
20240318,184100,669194150,6000,6000,6000,6000,0
20240318,184000,669194150,6000,6000,6000,6000,2835
20240318,183900,669194150,6000,6000,6000,6000,0
20240318,183800,669194150,6000,6000,6000,6000,0
20240318,183700,669194150,6000,6000,6000,6000,0
20240318,183600,669194150,6000,6000,6000,6000,0
20240318,183500,669194150,6000,6000,6000,6000,0
20240318,183400,669194150,6000,6000,6000,6000,0
20240318,183300,669194150,6000,6000,6000,6000,0
20240318,183200,669194150,6000,6000,6000,6000,0
20240318,183100,669194150,6000,6000,6000,6000,0
20240318,183000,669194150,6000,6000,6000,6000,0
20240318,182900,669194150,6000,6000,6000,6000,0
20240318,182800,669194150,6000,6000,6000,6000,0
20240318,182700,669194150,6000,6000,6000,6000,0
20240318,182600,669194150,6000,6000,6000,6000,0
20240318,182500,669194150,6000,6000,6000,6000,0
20240318,182400,669194150,6000,6000,6000,6000,0
20240318,182300,669194150,6000,6000,6000,6000,0
20240318,182200,669194150,6000,6000,6000,6000,0
20240318,182100,669194150,6000,6000,6000,6000,0
20240318,182000,669194150,6000,6000,6000,6000,0
20240318,181900,669194150,6000,6000,6000,6000,0
20240318,181800,669194150,6000,6000,6000,6000,0
20240318,181700,669194150,6000,6000,6000,6000,0
20240318,181600,669194150,6000,6000,6000,6000,0
20240318,181500,669194150,6000,6000,6000,6000,0
20240318,181400,669194150,6000,6000,6000,6000,0
20240318,181300,669194150,6000,6000,6000,6000,0
20240318,181200,669194150,6000,6000,6000,6000,0
20240318,181100,669194150,6000,6000,6000,6000,0
20240318,181000,669194150,6000,6000,6000,6000,2835
20240318,180900,669194150,6000,6000,6000,6000,0
20240318,180800,669194150,6000,6000,6000,6000,0
20240318,180700,669194150,6000,6000,6000,6000,0
20240318,180600,669194150,6000,6000,6000,6000,0
20240318,180500,669194150,6000,6000,6000,6000,0
20240318,180400,669194150,6000,6000,6000,6000,0
20240318,180300,669194150,6000,6000,6000,6000,0
20240318,180200,669194150,6000,6000,6000,6000,0
20240318,180100,669194150,6000,6000,6000,6000,0
20240318,180000,669194150,6000,6000,6000,6000,0
20240318,175900,669194150,6000,6000,6000,6000,0
20240318,175800,669194150,6000,6000,6000,6000,0
20240318,175700,669194150,6000,6000,6000,6000,0
20240318,175600,669194150,6000,6000,6000,6000,0
20240318,175500,669194150,6000,6000,6000,6000,0
20240318,175400,669194150,6000,6000,6000,6000,0
20240318,175300,669194150,6000,6000,6000,6000,0
20240318,175200,669194150,6000,6000,6000,6000,0
20240318,175100,669194150,6000,6000,6000,6000,0
20240318,175000,669194150,6000,6000,6000,6000,0
20240318,174900,669194150,6000,6000,6000,6000,0
20240318,174800,669194150,6000,6000,6000,6000,0
20240318,174700,669194150,6000,6000,6000,6000,0
20240318,174600,669194150,6000,6000,6000,6000,0
20240318,174500,669194150,6000,6000,6000,6000,0
20240318,174400,669194150,6000,6000,6000,6000,0
20240318,174300,669194150,6000,6000,6000,6000,0
20240318,174200,669194150,6000,6000,6000,6000,0
20240318,174100,669194150,6000,6000,6000,6000,0
20240318,174000,669194150,6000,6000,6000,6000,2835
20240318,173900,669194150,6000,6000,6000,6000,0
20240318,173800,669194150,6000,6000,6000,6000,0
20240318,173700,669194150,6000,6000,6000,6000,0
20240318,173600,669194150,6000,6000,6000,6000,0
20240318,173500,669194150,6000,6000,6000,6000,0
20240318,173400,669194150,6000,6000,6000,6000,0
20240318,173300,669194150,6000,6000,6000,6000,0
20240318,173200,669194150,6000,6000,6000,6000,0
20240318,173100,669194150,6000,6000,6000,6000,0
20240318,173000,669194150,6000,6000,6000,6000,0
20240318,172900,669194150,6000,6000,6000,6000,0
20240318,172800,669194150,6000,6000,6000,6000,0
20240318,172700,669194150,6000,6000,6000,6000,0
20240318,172600,669194150,6000,6000,6000,6000,0
20240318,172500,669194150,6000,6000,6000,6000,0
20240318,172400,669194150,6000,6000,6000,6000,0
20240318,172300,669194150,6000,6000,6000,6000,0
20240318,172200,669194150,6000,6000,6000,6000,0
20240318,172100,669194150,6000,6000,6000,6000,0
20240318,172000,669194150,6000,6000,6000,6000,0
20240318,171900,669194150,6000,6000,6000,6000,0
20240318,171800,669194150,6000,6000,6000,6000,0
20240318,171700,669194150,6000,6000,6000,6000,0
20240318,171600,669194150,6000,6000,6000,6000,0
20240318,171500,669194150,6000,6000,6000,6000,0
20240318,171400,669194150,6000,6000,6000,6000,0
20240318,171300,669194150,6000,6000,6000,6000,0
20240318,171200,669194150,6000,6000,6000,6000,0
20240318,171100,669194150,6000,6000,6000,6000,0
20240318,171000,669194150,6000,6000,6000,6000,2835
20240318,170900,669194150,6000,6000,6000,6000,0
20240318,170800,669194150,6000,6000,6000,6000,0
20240318,170700,669194150,6000,6000,6000,6000,0
20240318,170600,669194150,6000,6000,6000,6000,0
20240318,170500,669194150,6000,6000,6000,6000,0
20240318,170400,669194150,6000,6000,6000,6000,0
20240318,170300,669194150,6000,6000,6000,6000,0
20240318,170200,669194150,6000,6000,6000,6000,0
20240318,170100,669194150,6000,6000,6000,6000,0
20240318,170000,669194150,6000,6000,6000,6000,0
20240318,165900,669194150,6000,6000,6000,6000,0
20240318,165800,669194150,6000,6000,6000,6000,0
20240318,165700,669194150,6000,6000,6000,6000,0
20240318,165600,669194150,6000,6000,6000,6000,0
20240318,165500,669194150,6000,6000,6000,6000,0
20240318,165400,669194150,6000,6000,6000,6000,0
20240318,165300,669194150,6000,6000,6000,6000,0
20240318,165200,669194150,6000,6000,6000,6000,0
20240318,165100,669194150,6000,6000,6000,6000,0
20240318,165000,669194150,6000,6000,6000,6000,0
20240318,164900,669194150,6000,6000,6000,6000,0
20240318,164800,669194150,6000,6000,6000,6000,0
20240318,164700,669194150,6000,6000,6000,6000,0
20240318,164600,669194150,6000,6000,6000,6000,0
20240318,164500,669194150,6000,6000,6000,6000,0
20240318,164400,669194150,6000,6000,6000,6000,0
20240318,164300,669194150,6000,6000,6000,6000,0
20240318,164200,669194150,6000,6000,6000,6000,0
20240318,164100,669194150,6000,6000,6000,6000,0
20240318,164000,669194150,6000,6000,6000,6000,2835
20240318,163900,669194150,6000,6000,6000,6000,0
20240318,163800,669194150,6000,6000,6000,6000,0
20240318,163700,669194150,6000,6000,6000,6000,0
20240318,163600,669194150,6000,6000,6000,6000,0
20240318,163500,669194150,6000,6000,6000,6000,0
20240318,163400,669194150,6000,6000,6000,6000,0
20240318,163300,669194150,6000,6000,6000,6000,0
20240318,163200,669194150,6000,6000,6000,6000,0
20240318,163100,669194150,6000,6000,6000,6000,0
20240318,163000,669194150,6000,6000,6000,6000,0
20240318,162900,669194150,6000,6000,6000,6000,0
20240318,162800,669194150,6000,6000,6000,6000,0
20240318,162700,669194150,6000,6000,6000,6000,0
20240318,162600,669194150,6000,6000,6000,6000,0
20240318,162500,669194150,6000,6000,6000,6000,0
20240318,162400,669194150,6000,6000,6000,6000,0
20240318,162300,669194150,6000,6000,6000,6000,0
20240318,162200,669194150,6000,6000,6000,6000,0
20240318,162100,669194150,6000,6000,6000,6000,0
20240318,162000,669194150,6000,6000,6000,6000,0
20240318,161900,669194150,6000,6000,6000,6000,0
20240318,161800,669194150,6000,6000,6000,6000,0
20240318,161700,669194150,6000,6000,6000,6000,0
20240318,161600,669194150,6000,6000,6000,6000,0
20240318,161500,669194150,6000,6000,6000,6000,0
20240318,161400,669194150,6000,6000,6000,6000,0
20240318,161300,669194150,6000,6000,6000,6000,0
20240318,161200,669194150,6000,6000,6000,6000,0
20240318,161100,669194150,6000,6000,6000,6000,0
20240318,161000,669194150,6000,6000,6000,6000,2835
20240318,160900,669194150,6000,6000,6000,6000,0
20240318,160800,669194150,6000,6000,6000,6000,0
20240318,160700,669194150,6000,6000,6000,6000,0
20240318,160600,669194150,6000,6000,6000,6000,0
20240318,160500,669194150,6000,6000,6000,6000,0
20240318,160400,669194150,6000,6000,6000,6000,0
20240318,160300,669194150,6000,6000,6000,6000,0
20240318,160200,669194150,6000,6000,6000,6000,0
20240318,160100,669194150,6000,6000,6000,6000,0
20240318,160000,669194150,6000,6000,6000,6000,0
20240318,155900,669194150,6000,6000,6000,6000,0
20240318,155800,669194150,6000,6000,6000,6000,0
20240318,155700,669194150,6000,6000,6000,6000,0
20240318,155600,669194150,6000,6000,6000,6000,0
20240318,155500,669194150,6000,6000,6000,6000,0
20240318,155400,669194150,6000,6000,6000,6000,0
20240318,155300,669194150,6000,6000,6000,6000,0
20240318,155200,669194150,6000,6000,6000,6000,0
20240318,155100,669194150,6000,6000,6000,6000,0
20240318,155000,669194150,6000,6000,6000,6000,0
20240318,154900,669194150,6000,6000,6000,6000,0
20240318,154800,669194150,6000,6000,6000,6000,0
20240318,154700,669194150,6000,6000,6000,6000,0
20240318,154600,669194150,6000,6000,6000,6000,0
20240318,154500,669194150,6000,6000,6000,6000,0
20240318,154400,669194150,6000,6000,6000,6000,0
20240318,154300,669194150,6000,6000,6000,6000,0
20240318,154200,669194150,6000,6000,6000,6000,0
20240318,154100,669194150,6000,6000,6000,6000,0
20240318,154000,669194150,6000,6000,6000,6000,2835
20240318,153900,669194150,6000,6000,6000,6000,0
20240318,153800,669194150,6000,6000,6000,6000,0
20240318,153700,669194150,6000,6000,6000,6000,0
20240318,153600,669194150,6000,6000,6000,6000,0
20240318,153500,669194150,6000,6000,6000,6000,0
20240318,153400,669194150,6000,6000,6000,6000,0
20240318,153300,669194150,6000,6000,6000,6000,0
20240318,153200,669194150,6000,6000,6000,6000,0
20240318,153100,669194150,6000,6000,6000,6000,0
20240318,153000,669194150,6000,6000,6000,6000,2835
20240318,152900,652184150,6040,6040,6040,6040,0
20240318,152800,652184150,6040,6040,6040,6040,0
20240318,152700,652184150,6040,6040,6040,6040,0
20240318,152600,652184150,6040,6040,6040,6040,0
20240318,152500,652184150,6040,6040,6040,6040,0
20240318,152400,652184150,6040,6040,6040,6040,0
20240318,152300,652184150,6040,6040,6040,6040,0
20240318,152200,652184150,6040,6040,6040,6040,0
20240318,152100,652184150,6040,6040,6040,6040,0
20240318,152000,652184150,6040,6040,6040,6040,0
20240318,151900,652184150,6040,6020,6040,5990,3187
20240318,151800,633012890,6040,6040,6040,6040,0
20240318,151700,633012890,6040,6040,6040,6030,13
20240318,151600,632934380,6050,6050,6050,6050,1
20240318,151500,632928330,6020,6020,6020,6020,10
20240318,151400,632868130,6010,6010,6010,6010,0
20240318,151300,632868130,6010,6010,6010,6010,0
20240318,151200,632868130,6010,6010,6010,6010,995
20240318,151100,626888180,6010,6010,6010,6010,99
20240318,151000,626293190,6010,6010,6010,6010,0
20240318,150900,626293190,6010,6010,6010,6010,9
20240318,150800,626239100,6010,6010,6010,6010,1
20240318,150700,626233090,6000,6000,6000,6000,436
20240318,150600,623617090,6000,6000,6000,6000,10
20240318,150500,623557090,6000,6000,6000,6000,6
20240318,150400,623521090,6000,5990,6000,5990,1001
20240318,150300,617525090,6000,5990,6000,5990,502
20240318,150200,614518090,5990,5990,5990,5990,0
20240318,150100,614518090,5990,5990,5990,5990,0
20240318,150000,614518090,5990,5990,5990,5990,201
20240318,145900,613314100,6000,6010,6010,6000,935
20240318,145800,607701000,6010,6000,6050,6000,504
20240318,145700,604663940,5990,5990,5990,5990,100
20240318,145600,604064940,5990,5990,5990,5990,100
20240318,145500,603465940,6000,6000,6000,6000,2
20240318,145400,603453940,6000,6000,6000,6000,73
20240318,145300,603015940,5990,6000,6000,5990,127
20240318,145200,602254940,5990,6000,6000,5990,135
20240318,145100,601445940,6000,5990,6000,5990,101
20240318,145000,600840940,5990,5990,5990,5990,100
20240318,144900,600241940,5990,5990,5990,5990,0
20240318,144800,600241940,5990,5990,5990,5990,199
20240318,144700,599049930,5990,5990,5990,5990,140
20240318,144600,598211330,5990,5990,5990,5990,101
20240318,144500,597606340,6000,5990,6000,5990,201
20240318,144400,596402340,5990,5990,5990,5990,100
20240318,144300,595803340,5990,5990,5990,5990,0
20240318,144200,595803340,5990,5990,5990,5990,100
20240318,144100,595204340,5990,5990,5990,5990,622
20240318,144000,591478560,5990,5990,5990,5990,101
20240318,143900,590873570,5990,5990,5990,5990,267
20240318,143800,589274240,6010,6010,6010,6010,18
20240318,143700,589166060,5990,6000,6000,5990,345
20240318,143600,587099420,6020,6000,6020,6000,702
20240318,143500,582875410,6000,6000,6000,6000,175
20240318,143400,581825410,5990,6000,6000,5990,110
20240318,143300,581166410,6000,5990,6000,5990,101
20240318,143200,580561410,6000,6000,6000,6000,15
20240318,143100,580471410,6000,6000,6000,6000,500
20240318,143000,577471410,6000,6000,6000,6000,100
20240318,142900,576871410,6000,6000,6000,6000,100
20240318,142800,576271410,6000,6000,6000,6000,10
20240318,142700,576211410,6010,6010,6010,6010,1
20240318,142600,576205400,6000,6000,6000,6000,189
20240318,142500,575071400,5990,5990,5990,5990,100
20240318,142400,574472400,6000,5990,6000,5990,101
20240318,142300,573867400,5990,5990,5990,5990,101
20240318,142200,573262410,6000,6000,6000,6000,10
20240318,142100,573202410,6020,6000,6020,6000,60
20240318,142000,572842320,5990,5990,5990,5990,750
20240318,141900,568349820,5990,5990,5990,5990,100
20240318,141800,567750820,5990,5990,5990,5990,100
20240318,141700,567151820,5990,5980,5990,5980,432
20240318,141600,564566540,5990,5980,5990,5980,281
20240318,141500,562886090,5990,5980,5990,5980,252
20240318,141400,561379110,6000,5990,6000,5980,3571
20240318,141300,540011260,5990,5990,6000,5990,363
20240318,141200,537836880,5990,5990,6000,5990,467
20240318,141100,535039540,6000,5990,6000,5990,286
20240318,141000,533326380,5990,5990,5990,5990,444
20240318,140900,530666820,6000,5990,6000,5990,499
20240318,140800,527677790,5990,6000,6000,5990,151
20240318,140700,526773290,6010,6000,6020,5990,626
20240318,140600,523017090,5990,5990,6000,5990,373
20240318,140500,520782800,5990,6000,6000,5990,315
20240318,140400,518895910,5990,6010,6010,5990,363
20240318,140300,516719410,6020,5990,6020,5990,273
20240318,140200,515083790,6000,5990,6000,5990,902
20240318,140100,509680700,5990,5990,6000,5990,498
20240318,140000,506697660,5990,5990,5990,5990,269
20240318,135900,505086350,5990,5990,6000,5990,367
20240318,135800,502887990,6000,6000,6000,5990,944
20240318,135700,497227850,5990,6000,6000,5990,297
20240318,135600,495447100,6010,6000,6010,5990,562
20240318,135500,492077820,6000,5990,6000,5990,176
20240318,135400,491023510,6000,6000,6000,5990,122
20240318,135300,490292710,5990,5990,6000,5990,511
20240318,135200,487231340,6000,6000,6010,5990,375
20240318,135100,484982520,6000,6000,6000,5990,393
20240318,135000,482628300,6000,6000,6010,5990,468
20240318,134900,479822960,6000,6000,6000,6000,132
20240318,134800,479030960,6000,6000,6010,5990,469
20240318,134700,476217560,6010,6000,6010,5990,393
20240318,134600,473860700,6010,6000,6010,6000,391
20240318,134500,471514670,6010,6000,6010,6000,639
20240318,134400,467680630,6010,6000,6010,6000,374
20240318,134300,465436600,6010,6000,6010,6000,272
20240318,134200,463804580,6010,6000,6010,6000,363
20240318,134100,461626550,6010,6000,6010,6000,748
20240318,134000,457136900,6010,6020,6020,6000,251
20240318,133900,455629380,6020,6020,6020,6010,239
20240318,133800,454192910,6040,6000,6050,6000,258
20240318,133700,452643750,6010,6000,6010,6000,620
20240318,133600,448922430,6010,6010,6010,6000,255
20240318,133500,447392380,6010,6010,6020,6010,503
20240318,133400,444369340,6020,6010,6020,6010,198
20240318,133300,443179340,6020,6020,6020,6010,296
20240318,133200,441400350,6010,6020,6020,6010,413
20240318,133100,438915090,6020,6020,6020,6010,379
20240318,133000,436637180,6020,6010,6020,6010,277
20240318,132900,434970640,6020,6020,6020,6020,1
20240318,132800,434964620,6030,6030,6030,6030,0
20240318,132700,434964620,6030,6030,6030,6030,1
20240318,132600,434958590,6020,6020,6020,6020,0
20240318,132500,434958590,6020,6010,6020,6010,221
20240318,132400,433629170,6020,6020,6020,6010,106
20240318,132300,432992050,6020,6020,6020,6020,72
20240318,132200,432558610,6030,6030,6030,6030,1
20240318,132100,432552580,6020,6020,6020,6020,0
20240318,132000,432552580,6020,6020,6020,6020,300
20240318,131900,430746580,6010,6010,6010,6010,150
20240318,131800,429845080,6030,6030,6030,6030,0
20240318,131700,429845080,6030,6030,6030,6030,0
20240318,131600,429845080,6030,6030,6030,6030,1
20240318,131500,429839050,6030,6010,6030,6010,183
20240318,131400,428739140,6010,6020,6020,6000,254
20240318,131300,427212800,6020,6010,6020,6010,101
20240318,131200,426605780,6020,6020,6020,6020,1
20240318,131100,426599760,6010,6010,6010,6010,1
20240318,131000,426593750,6020,6020,6020,6010,104
20240318,130900,425968670,6010,6000,6010,6000,204
20240318,130800,424743650,6010,6010,6010,6000,104
20240318,130700,424118630,6010,6010,6010,6000,104
20240318,130600,423493600,6010,6010,6010,6010,3
20240318,130500,423475570,6020,6020,6020,6020,222
20240318,130400,422139130,6010,6010,6010,6010,100
20240318,130300,421538130,6020,6010,6020,6010,101
20240318,130200,420931110,6020,6000,6020,6000,239
20240318,130100,419495710,6010,6000,6010,6000,101
20240318,130000,418889700,6010,6010,6010,6010,0
20240318,125900,418889700,6010,6010,6010,6000,40
20240318,125800,418649630,6010,6010,6010,6000,174
20240318,125700,417605080,6010,6010,6010,6000,221
20240318,125600,416278240,6000,6000,6010,6000,370
20240318,125500,414056100,6010,6010,6010,6000,22
20240318,125400,413924070,6000,6000,6010,6000,239
20240318,125300,412489050,6010,6010,6010,6000,123
20240318,125200,411750880,6010,6010,6010,6000,198
20240318,125100,410561080,6020,6020,6020,6010,143
20240318,125000,409701610,6010,6010,6020,6010,161
20240318,124900,408733980,6020,6020,6020,6010,19
20240318,124800,408619750,6010,6000,6010,6000,464
20240318,124700,405832490,6010,6000,6010,6000,151
20240318,124600,404926360,6010,6000,6010,6000,144
20240318,124500,404062320,6010,6010,6010,6000,130
20240318,124400,403282280,6000,6010,6010,6000,38
20240318,124300,403054260,6000,6020,6020,6000,1578
20240318,124200,393583430,6020,6010,6020,6000,425
20240318,124100,391030260,6010,6010,6010,6000,306
20240318,124000,389191380,6010,6000,6010,6000,120
20240318,123900,388471360,6010,6000,6010,6000,249
20240318,123800,386975870,6000,6000,6010,6000,87
20240318,123700,386453370,6010,6010,6010,6000,102
20240318,123600,385841350,6010,6010,6010,6010,175
20240318,123500,384789600,6010,6010,6010,6000,537
20240318,123400,381564230,6010,6000,6010,6000,187
20240318,123300,380441360,6010,6010,6020,6010,347
20240318,123200,378353850,6000,6010,6010,6000,124
20240318,123100,377609820,6010,6010,6010,6000,212
20240318,123000,376336700,6010,6010,6010,6010,195
20240318,122900,375164750,6020,6010,6020,6010,121
20240318,122800,374437510,6020,6010,6020,6010,120
20240318,122700,373716290,6020,6020,6020,6010,21
20240318,122600,373590060,6010,6020,6020,6010,141
20240318,122500,372742620,6020,6010,6020,6010,158
20240318,122400,371793020,6020,6010,6020,6010,237
20240318,122300,370368550,6030,6010,6030,6010,117
20240318,122200,369665340,6020,6020,6030,6020,265
20240318,122100,368069540,6020,6000,6020,6000,156
20240318,122000,367132940,6020,6010,6020,6010,360
20240318,121900,364969300,6020,6020,6020,6010,222
20240318,121800,363634070,6020,6010,6020,6010,118
20240318,121700,362924870,6020,6030,6030,6010,1106
20240318,121600,356274320,6020,6020,6030,6020,256
20240318,121500,354733180,6020,6020,6020,6010,121
20240318,121400,354005940,6010,6010,6020,6000,1521
20240318,121300,344861350,6010,6010,6010,6010,241
20240318,121200,343412940,6020,6020,6020,6010,121
20240318,121100,342685700,6010,6020,6020,6010,118
20240318,121000,341975520,6020,6010,6020,6010,198
20240318,120900,340785310,6010,6010,6020,6010,204
20240318,120800,339559250,6010,6010,6020,6010,155
20240318,120700,338627420,6020,6010,6020,6010,578
20240318,120600,335153470,6020,6010,6020,6010,19
20240318,120500,335039270,6020,6010,6020,6010,122
20240318,120400,334306030,6020,6010,6020,6010,573
20240318,120300,330862280,6020,6020,6020,6010,147
20240318,120200,329978780,6010,6010,6020,6010,144
20240318,120100,329113270,6020,6010,6020,6010,117
20240318,120000,328410090,6020,6010,6020,6010,22
20240318,115900,328277860,6020,6010,6020,6010,189
20240318,115800,327141250,6020,6020,6020,6010,372
20240318,115700,324903020,6020,6010,6020,6010,117
20240318,115600,324199830,6030,6010,6030,6010,516
20240318,115500,321092540,6020,6010,6020,6010,26
20240318,115400,320936240,6020,6010,6020,6010,117
20240318,115300,320233050,6020,6020,6030,6010,821
20240318,115200,315291620,6020,6010,6020,6010,120
20240318,115100,314570400,6020,6020,6020,6010,134
20240318,115000,313764930,6010,6010,6020,6010,538
20240318,114900,310531510,6020,6010,6020,6010,32
20240318,114800,310339050,6020,6020,6020,6010,123
20240318,114700,309599780,6020,6010,6020,6010,118
20240318,114600,308890590,6020,6010,6020,6010,242
20240318,114500,307434930,6020,6020,6020,6010,321
20240318,114400,305503690,6010,6010,6020,6010,38
20240318,114300,305275290,6020,6020,6020,6010,143
20240318,114200,304415620,6020,6010,6020,6010,121
20240318,114100,303688390,6020,6010,6020,6010,524
20240318,114000,300539110,6020,6020,6020,6010,119
20240318,113900,299823890,6010,6020,6020,6010,22
20240318,113800,299691660,6010,6010,6020,6010,234
20240318,113700,298284310,6030,6020,6030,6010,121
20240318,113600,297555420,6020,6020,6020,6010,349
20240318,113500,295455640,6020,6020,6020,6010,39
20240318,113400,295221220,6030,6030,6030,6020,124
20240318,113300,294474710,6030,6030,6030,6020,18
20240318,113200,294366330,6020,6020,6030,6020,217
20240318,113100,293059980,6030,6020,6030,6020,121
20240318,113000,292331540,6030,6010,6030,6010,249
20240318,112900,290833720,6020,6020,6030,6020,141
20240318,112800,289984880,6030,6030,6030,6020,20
20240318,112700,289864460,6020,6030,6030,6020,121
20240318,112600,289136020,6020,6010,6030,6010,299
20240318,112500,287336240,6020,6020,6030,6020,107
20240318,112400,286691960,6030,6020,6030,6020,117
20240318,112300,285987460,6030,6020,6030,6020,320
20240318,112200,284059040,6030,6020,6030,6020,293
20240318,112100,282295160,6020,6010,6020,6010,437
20240318,112000,279665770,6020,6010,6020,6010,118
20240318,111900,278956570,6020,6010,6020,6010,1523
20240318,111800,269793320,6010,6010,6020,6010,318
20240318,111700,267882110,6020,6020,6020,6010,91
20240318,111600,267334480,6020,6020,6020,6010,122
20240318,111500,266601220,6020,6010,6020,6010,189
20240318,111400,265464800,6020,6010,6020,6010,123
20240318,111300,264725550,6020,6010,6020,6010,266
20240318,111200,263125380,6020,6010,6020,6010,121
20240318,111100,262398150,6020,6020,6020,6010,28
20240318,111000,262229760,6010,6010,6020,6010,138
20240318,110900,261400360,6020,6010,6020,6010,140
20240318,110800,260558920,6020,6010,6020,6010,202
20240318,110700,259344040,6020,6010,6020,6010,124
20240318,110600,258598780,6020,6020,6020,6010,17
20240318,110500,258496590,6010,6010,6010,6010,121
20240318,110400,257769380,6010,6010,6010,6010,115
20240318,110300,257078230,6010,6020,6020,6010,123
20240318,110200,256338970,6020,6020,6020,6020,153
20240318,110100,255417910,6020,6020,6020,6020,18
20240318,110000,255309550,6020,6020,6020,6020,219
20240318,105900,253991170,6020,6020,6020,6020,118
20240318,105800,253280810,6020,6020,6020,6020,121
20240318,105700,252552390,6020,6020,6020,6020,135
20240318,105600,251739690,6020,6020,6020,6020,116
20240318,105500,251041370,6020,6030,6030,6020,40
20240318,105400,250800380,6020,6030,6030,6020,138
20240318,105300,249969390,6020,6020,6020,6020,119
20240318,105200,249253010,6020,6020,6020,6020,117
20240318,105100,248548670,6030,6020,6030,6020,139
20240318,105000,247711870,6030,6020,6030,6020,69
20240318,104900,247295980,6020,6030,6030,6020,1433
20240318,104800,238658170,6020,6020,6020,6020,121
20240318,104700,237929750,6020,6020,6020,6020,116
20240318,104600,237231430,6030,6020,6030,6020,119
20240318,104500,236515040,6020,6020,6020,6020,139
20240318,104400,235678260,6020,6020,6020,6020,15
20240318,104300,235587960,6020,6020,6020,6020,373
20240318,104200,233342500,6020,6020,6020,6010,378
20240318,104100,231068100,6020,6030,6030,6020,1504
20240318,104000,222014010,6020,6030,6030,6020,117
20240318,103900,221309650,6020,6020,6030,6020,637
20240318,103800,217474900,6020,6020,6030,6020,221
20240318,103700,216143480,6030,6030,6030,6020,317
20240318,103600,214233130,6020,6030,6030,6020,120
20240318,103500,213510720,6030,6020,6030,6020,118
20240318,103400,212800350,6020,6020,6030,6020,120
20240318,103300,212077940,6020,6020,6030,6020,44
20240318,103200,211813050,6020,6020,6030,6020,118
20240318,103100,211102680,6030,6030,6030,6020,123
20240318,103000,210362180,6030,6020,6030,6020,119
20240318,102900,209645790,6030,6020,6030,6020,121
20240318,102800,208917350,6030,6030,6030,6020,360
20240318,102700,206746720,6020,6020,6030,6020,337
20240318,102600,204717970,6030,6020,6030,6020,121
20240318,102500,203989540,6030,6020,6030,6020,119
20240318,102400,203273140,6030,6020,6030,6020,130
20240318,102300,202490520,6030,6020,6030,6020,520
20240318,102200,199360090,6030,6030,6030,6020,321
20240318,102100,197427640,6020,6020,6030,6020,140
20240318,102000,196584830,6030,6020,6030,6020,116
20240318,101900,195886500,6030,6020,6030,6020,119
20240318,101800,195170110,6020,6010,6020,6010,769
20240318,101700,190541910,6020,6030,6030,6010,590
20240318,101600,186990260,6020,6030,6030,6020,119
20240318,101500,186273870,6020,6020,6030,6020,121
20240318,101400,185545440,6040,6020,6040,6010,638
20240318,101300,181705650,6020,6020,6040,6010,333
20240318,101200,179702060,6020,6020,6020,6010,24
20240318,101100,179557760,6020,6020,6020,6020,279
20240318,101000,177878180,6030,6030,6030,6030,2
20240318,100900,177866120,6070,6020,6070,6020,716
20240318,100800,173552420,6030,6020,6030,6020,205
20240318,100700,172318080,6030,6030,6030,6020,122
20240318,100600,171582620,6040,6030,6040,6030,88
20240318,100500,171051960,6050,6030,6050,6030,41
20240318,100400,170804690,6020,6040,6040,6020,537
20240318,100300,167567190,6030,6030,6040,6030,139
20240318,100200,166728860,6040,6030,6040,6020,186
20240318,100100,165608370,6020,6030,6030,6020,448
20240318,100000,162907980,6030,6030,6040,6030,14
20240318,095900,162823460,6030,6030,6030,6020,219
20240318,095800,161504250,6030,6030,6040,6030,30
20240318,095700,161323300,6030,6030,6030,6020,386
20240318,095600,158997810,6030,6020,6030,6010,520
20240318,095500,155870990,6030,6020,6030,6020,21
20240318,095400,155744560,6010,6020,6030,6010,947
20240318,095300,150050220,6020,6020,6020,6020,1067
20240318,095200,143626880,6020,6020,6020,6020,139
20240318,095100,142790100,6030,6020,6030,6020,624
20240318,095000,139033600,6030,6030,6030,6020,386
20240318,094900,136706820,6050,6020,6050,6020,465
20240318,094800,133906430,6030,6030,6030,6030,94
20240318,094700,133339610,6030,6030,6030,6020,295
20240318,094600,131562980,6030,6020,6030,6020,136
20240318,094500,130743900,6040,6020,6040,6010,1239
20240318,094400,123290650,6020,6030,6040,6020,1579
20240318,094300,113777390,6040,6040,6040,6030,47
20240318,094200,113493710,6030,6030,6050,6030,930
20240318,094100,107883770,6070,6040,6070,6040,37
20240318,094000,107660000,6030,6040,6050,6030,663
20240318,093900,103655890,6040,6040,6050,6040,185
20240318,093800,102538430,6040,6040,6050,6040,790
20240318,093700,97762830,6050,6050,6060,6040,1026
20240318,093600,91556120,6060,6080,6080,6060,770
20240318,093500,86888140,6080,6080,6080,6080,0
20240318,093400,86888140,6080,6080,6080,6080,64
20240318,093300,86499020,6090,6090,6090,6090,29
20240318,093200,86322410,6100,6100,6100,6100,5
20240318,093100,86291910,6080,6080,6080,6080,40
20240318,093000,86048710,6080,6080,6080,6080,0
20240318,092900,86048710,6080,6080,6080,6080,0
20240318,092800,86048710,6080,6080,6080,6080,60
20240318,092700,85683910,6080,6080,6080,6080,0
20240318,092600,85683910,6080,6070,6080,6060,1771
20240318,092500,74949280,6070,6070,6070,6070,445
20240318,092400,72248130,6070,6070,6070,6070,64
20240318,092300,71859650,6070,6070,6070,6070,0
20240318,092200,71859650,6070,6070,6070,6070,925
20240318,092100,66244900,6070,6070,6070,6070,32
20240318,092000,66050660,6070,6070,6070,6070,633
20240318,091900,62208350,6080,6080,6080,6080,0
20240318,091800,62208350,6080,6080,6080,6070,401
20240318,091700,59773270,6080,6080,6080,6080,1
20240318,091600,59767190,6080,6080,6080,6080,415
20240318,091500,57243990,6100,6100,6100,6100,0
20240318,091400,57243990,6100,6100,6100,6100,4
20240318,091300,57219590,6100,6070,6100,6060,2260
20240318,091200,43484820,6090,6090,6090,6090,503
20240318,091100,40421550,6070,6070,6070,6070,600
20240318,091000,36779550,6060,6060,6060,6060,0
20240318,090900,36779550,6060,6080,6080,6060,453
20240318,090800,34032590,6070,6070,6070,6050,514
20240318,090700,30920100,6080,6080,6080,6060,784
20240318,090600,26158320,6080,6120,6120,6080,59
20240318,090500,25799400,6130,6150,6150,6110,121
20240318,090400,25059050,6150,6110,6150,6110,98
20240318,090300,24459760,6100,6100,6100,6100,0
20240318,090200,24459760,6100,6090,6100,6060,473
20240318,090100,21582950,6090,6070,6090,6070,1145
20240318,090000,14616140,6060,6070,6070,6060,2408