KissMeData/093640/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200100,491306210,8190,8190,8190,8190,220
20240318,200000,491306210,8190,8190,8190,8190,0
20240318,195900,491306210,8190,8190,8190,8190,0
20240318,195800,491306210,8190,8190,8190,8190,0
20240318,195700,491306210,8190,8190,8190,8190,0
20240318,195600,491306210,8190,8190,8190,8190,0
20240318,195500,491306210,8190,8190,8190,8190,0
20240318,195400,491306210,8190,8190,8190,8190,0
20240318,195300,491306210,8190,8190,8190,8190,0
20240318,195200,491306210,8190,8190,8190,8190,0
20240318,195100,491306210,8190,8190,8190,8190,0
20240318,195000,491306210,8190,8190,8190,8190,0
20240318,194900,491306210,8190,8190,8190,8190,0
20240318,194800,491306210,8190,8190,8190,8190,0
20240318,194700,491306210,8190,8190,8190,8190,0
20240318,194600,491306210,8190,8190,8190,8190,0
20240318,194500,491306210,8190,8190,8190,8190,0
20240318,194400,491306210,8190,8190,8190,8190,0
20240318,194300,491306210,8190,8190,8190,8190,0
20240318,194200,491306210,8190,8190,8190,8190,0
20240318,194100,491306210,8190,8190,8190,8190,0
20240318,194000,491306210,8190,8190,8190,8190,0
20240318,193900,491306210,8190,8190,8190,8190,0
20240318,193800,491306210,8190,8190,8190,8190,0
20240318,193700,491306210,8190,8190,8190,8190,0
20240318,193600,491306210,8190,8190,8190,8190,0
20240318,193500,491306210,8190,8190,8190,8190,0
20240318,193400,491306210,8190,8190,8190,8190,0
20240318,193300,491306210,8190,8190,8190,8190,0
20240318,193200,491306210,8190,8190,8190,8190,0
20240318,193100,491306210,8190,8190,8190,8190,220
20240318,193000,491306210,8190,8190,8190,8190,0
20240318,192900,491306210,8190,8190,8190,8190,0
20240318,192800,491306210,8190,8190,8190,8190,0
20240318,192700,491306210,8190,8190,8190,8190,0
20240318,192600,491306210,8190,8190,8190,8190,0
20240318,192500,491306210,8190,8190,8190,8190,0
20240318,192400,491306210,8190,8190,8190,8190,0
20240318,192300,491306210,8190,8190,8190,8190,0
20240318,192200,491306210,8190,8190,8190,8190,0
20240318,192100,491306210,8190,8190,8190,8190,0
20240318,192000,491306210,8190,8190,8190,8190,0
20240318,191900,491306210,8190,8190,8190,8190,0
20240318,191800,491306210,8190,8190,8190,8190,0
20240318,191700,491306210,8190,8190,8190,8190,0
20240318,191600,491306210,8190,8190,8190,8190,0
20240318,191500,491306210,8190,8190,8190,8190,0
20240318,191400,491306210,8190,8190,8190,8190,0
20240318,191300,491306210,8190,8190,8190,8190,0
20240318,191200,491306210,8190,8190,8190,8190,0
20240318,191100,491306210,8190,8190,8190,8190,0
20240318,191000,491306210,8190,8190,8190,8190,0
20240318,190900,491306210,8190,8190,8190,8190,0
20240318,190800,491306210,8190,8190,8190,8190,0
20240318,190700,491306210,8190,8190,8190,8190,0
20240318,190600,491306210,8190,8190,8190,8190,0
20240318,190500,491306210,8190,8190,8190,8190,0
20240318,190400,491306210,8190,8190,8190,8190,0
20240318,190300,491306210,8190,8190,8190,8190,0
20240318,190200,491306210,8190,8190,8190,8190,0
20240318,190100,491306210,8190,8190,8190,8190,220
20240318,190000,491306210,8190,8190,8190,8190,0
20240318,185900,491306210,8190,8190,8190,8190,0
20240318,185800,491306210,8190,8190,8190,8190,0
20240318,185700,491306210,8190,8190,8190,8190,0
20240318,185600,491306210,8190,8190,8190,8190,0
20240318,185500,491306210,8190,8190,8190,8190,0
20240318,185400,491306210,8190,8190,8190,8190,0
20240318,185300,491306210,8190,8190,8190,8190,0
20240318,185200,491306210,8190,8190,8190,8190,0
20240318,185100,491306210,8190,8190,8190,8190,0
20240318,185000,491306210,8190,8190,8190,8190,0
20240318,184900,491306210,8190,8190,8190,8190,0
20240318,184800,491306210,8190,8190,8190,8190,0
20240318,184700,491306210,8190,8190,8190,8190,0
20240318,184600,491306210,8190,8190,8190,8190,0
20240318,184500,491306210,8190,8190,8190,8190,0
20240318,184400,491306210,8190,8190,8190,8190,0
20240318,184300,491306210,8190,8190,8190,8190,0
20240318,184200,491306210,8190,8190,8190,8190,0
20240318,184100,491306210,8190,8190,8190,8190,0
20240318,184000,491306210,8190,8190,8190,8190,0
20240318,183900,491306210,8190,8190,8190,8190,0
20240318,183800,491306210,8190,8190,8190,8190,0
20240318,183700,491306210,8190,8190,8190,8190,0
20240318,183600,491306210,8190,8190,8190,8190,0
20240318,183500,491306210,8190,8190,8190,8190,0
20240318,183400,491306210,8190,8190,8190,8190,0
20240318,183300,491306210,8190,8190,8190,8190,0
20240318,183200,491306210,8190,8190,8190,8190,0
20240318,183100,491306210,8190,8190,8190,8190,220
20240318,183000,491306210,8190,8190,8190,8190,0
20240318,182900,491306210,8190,8190,8190,8190,0
20240318,182800,491306210,8190,8190,8190,8190,0
20240318,182700,491306210,8190,8190,8190,8190,0
20240318,182600,491306210,8190,8190,8190,8190,0
20240318,182500,491306210,8190,8190,8190,8190,0
20240318,182400,491306210,8190,8190,8190,8190,0
20240318,182300,491306210,8190,8190,8190,8190,0
20240318,182200,491306210,8190,8190,8190,8190,0
20240318,182100,491306210,8190,8190,8190,8190,0
20240318,182000,491306210,8190,8190,8190,8190,0
20240318,181900,491306210,8190,8190,8190,8190,0
20240318,181800,491306210,8190,8190,8190,8190,0
20240318,181700,491306210,8190,8190,8190,8190,0
20240318,181600,491306210,8190,8190,8190,8190,0
20240318,181500,491306210,8190,8190,8190,8190,0
20240318,181400,491306210,8190,8190,8190,8190,0
20240318,181300,491306210,8190,8190,8190,8190,0
20240318,181200,491306210,8190,8190,8190,8190,0
20240318,181100,491306210,8190,8190,8190,8190,0
20240318,181000,491306210,8190,8190,8190,8190,0
20240318,180900,491306210,8190,8190,8190,8190,0
20240318,180800,491306210,8190,8190,8190,8190,0
20240318,180700,491306210,8190,8190,8190,8190,0
20240318,180600,491306210,8190,8190,8190,8190,0
20240318,180500,491306210,8190,8190,8190,8190,0
20240318,180400,491306210,8190,8190,8190,8190,0
20240318,180300,491306210,8190,8190,8190,8190,0
20240318,180200,491306210,8190,8190,8190,8190,0
20240318,180100,491306210,8190,8190,8190,8190,220
20240318,180000,491306210,8190,8190,8190,8190,0
20240318,175900,491306210,8190,8190,8190,8190,0
20240318,175800,491306210,8190,8190,8190,8190,0
20240318,175700,491306210,8190,8190,8190,8190,0
20240318,175600,491306210,8190,8190,8190,8190,0
20240318,175500,491306210,8190,8190,8190,8190,0
20240318,175400,491306210,8190,8190,8190,8190,0
20240318,175300,491306210,8190,8190,8190,8190,0
20240318,175200,491306210,8190,8190,8190,8190,0
20240318,175100,491306210,8190,8190,8190,8190,0
20240318,175000,491306210,8190,8190,8190,8190,0
20240318,174900,491306210,8190,8190,8190,8190,0
20240318,174800,491306210,8190,8190,8190,8190,0
20240318,174700,491306210,8190,8190,8190,8190,0
20240318,174600,491306210,8190,8190,8190,8190,0
20240318,174500,491306210,8190,8190,8190,8190,0
20240318,174400,491306210,8190,8190,8190,8190,0
20240318,174300,491306210,8190,8190,8190,8190,0
20240318,174200,491306210,8190,8190,8190,8190,0
20240318,174100,491306210,8190,8190,8190,8190,0
20240318,174000,491306210,8190,8190,8190,8190,0
20240318,173900,491306210,8190,8190,8190,8190,0
20240318,173800,491306210,8190,8190,8190,8190,0
20240318,173700,491306210,8190,8190,8190,8190,0
20240318,173600,491306210,8190,8190,8190,8190,0
20240318,173500,491306210,8190,8190,8190,8190,0
20240318,173400,491306210,8190,8190,8190,8190,0
20240318,173300,491306210,8190,8190,8190,8190,0
20240318,173200,491306210,8190,8190,8190,8190,0
20240318,173100,491306210,8190,8190,8190,8190,220
20240318,173000,491306210,8190,8190,8190,8190,0
20240318,172900,491306210,8190,8190,8190,8190,0
20240318,172800,491306210,8190,8190,8190,8190,0
20240318,172700,491306210,8190,8190,8190,8190,0
20240318,172600,491306210,8190,8190,8190,8190,0
20240318,172500,491306210,8190,8190,8190,8190,0
20240318,172400,491306210,8190,8190,8190,8190,0
20240318,172300,491306210,8190,8190,8190,8190,0
20240318,172200,491306210,8190,8190,8190,8190,0
20240318,172100,491306210,8190,8190,8190,8190,0
20240318,172000,491306210,8190,8190,8190,8190,0
20240318,171900,491306210,8190,8190,8190,8190,0
20240318,171800,491306210,8190,8190,8190,8190,0
20240318,171700,491306210,8190,8190,8190,8190,0
20240318,171600,491306210,8190,8190,8190,8190,0
20240318,171500,491306210,8190,8190,8190,8190,0
20240318,171400,491306210,8190,8190,8190,8190,0
20240318,171300,491306210,8190,8190,8190,8190,0
20240318,171200,491306210,8190,8190,8190,8190,0
20240318,171100,491306210,8190,8190,8190,8190,0
20240318,171000,491306210,8190,8190,8190,8190,0
20240318,170900,491306210,8190,8190,8190,8190,0
20240318,170800,491306210,8190,8190,8190,8190,0
20240318,170700,491306210,8190,8190,8190,8190,0
20240318,170600,491306210,8190,8190,8190,8190,0
20240318,170500,491306210,8190,8190,8190,8190,0
20240318,170400,491306210,8190,8190,8190,8190,0
20240318,170300,491306210,8190,8190,8190,8190,0
20240318,170200,491306210,8190,8190,8190,8190,0
20240318,170100,491306210,8190,8190,8190,8190,220
20240318,170000,491306210,8190,8190,8190,8190,0
20240318,165900,491306210,8190,8190,8190,8190,0
20240318,165800,491306210,8190,8190,8190,8190,0
20240318,165700,491306210,8190,8190,8190,8190,0
20240318,165600,491306210,8190,8190,8190,8190,0
20240318,165500,491306210,8190,8190,8190,8190,0
20240318,165400,491306210,8190,8190,8190,8190,0
20240318,165300,491306210,8190,8190,8190,8190,0
20240318,165200,491306210,8190,8190,8190,8190,0
20240318,165100,491306210,8190,8190,8190,8190,0
20240318,165000,491306210,8190,8190,8190,8190,0
20240318,164900,491306210,8190,8190,8190,8190,0
20240318,164800,491306210,8190,8190,8190,8190,0
20240318,164700,491306210,8190,8190,8190,8190,0
20240318,164600,491306210,8190,8190,8190,8190,0
20240318,164500,491306210,8190,8190,8190,8190,0
20240318,164400,491306210,8190,8190,8190,8190,0
20240318,164300,491306210,8190,8190,8190,8190,0
20240318,164200,491306210,8190,8190,8190,8190,0
20240318,164100,491306210,8190,8190,8190,8190,0
20240318,164000,491306210,8190,8190,8190,8190,0
20240318,163900,491306210,8190,8190,8190,8190,0
20240318,163800,491306210,8190,8190,8190,8190,0
20240318,163700,491306210,8190,8190,8190,8190,0
20240318,163600,491306210,8190,8190,8190,8190,0
20240318,163500,491306210,8190,8190,8190,8190,0
20240318,163400,491306210,8190,8190,8190,8190,0
20240318,163300,491306210,8190,8190,8190,8190,0
20240318,163200,491306210,8190,8190,8190,8190,0
20240318,163100,491306210,8190,8190,8190,8190,220
20240318,163000,491306210,8190,8190,8190,8190,0
20240318,162900,491306210,8190,8190,8190,8190,0
20240318,162800,491306210,8190,8190,8190,8190,0
20240318,162700,491306210,8190,8190,8190,8190,0
20240318,162600,491306210,8190,8190,8190,8190,0
20240318,162500,491306210,8190,8190,8190,8190,0
20240318,162400,491306210,8190,8190,8190,8190,0
20240318,162300,491306210,8190,8190,8190,8190,0
20240318,162200,491306210,8190,8190,8190,8190,0
20240318,162100,491306210,8190,8190,8190,8190,0
20240318,162000,491306210,8190,8190,8190,8190,0
20240318,161900,491306210,8190,8190,8190,8190,0
20240318,161800,491306210,8190,8190,8190,8190,0
20240318,161700,491306210,8190,8190,8190,8190,0
20240318,161600,491306210,8190,8190,8190,8190,0
20240318,161500,491306210,8190,8190,8190,8190,0
20240318,161400,491306210,8190,8190,8190,8190,0
20240318,161300,491306210,8190,8190,8190,8190,0
20240318,161200,491306210,8190,8190,8190,8190,0
20240318,161100,491306210,8190,8190,8190,8190,0
20240318,161000,491306210,8190,8190,8190,8190,0
20240318,160900,491306210,8190,8190,8190,8190,0
20240318,160800,491306210,8190,8190,8190,8190,0
20240318,160700,491306210,8190,8190,8190,8190,0
20240318,160600,491306210,8190,8190,8190,8190,0
20240318,160500,491306210,8190,8190,8190,8190,0
20240318,160400,491306210,8190,8190,8190,8190,0
20240318,160300,491306210,8190,8190,8190,8190,0
20240318,160200,491306210,8190,8190,8190,8190,0
20240318,160100,491306210,8190,8190,8190,8190,220
20240318,160000,491306210,8190,8190,8190,8190,0
20240318,155900,491306210,8190,8190,8190,8190,0
20240318,155800,491306210,8190,8190,8190,8190,0
20240318,155700,491306210,8190,8190,8190,8190,0
20240318,155600,491306210,8190,8190,8190,8190,0
20240318,155500,491306210,8190,8190,8190,8190,0
20240318,155400,491306210,8190,8190,8190,8190,0
20240318,155300,491306210,8190,8190,8190,8190,0
20240318,155200,491306210,8190,8190,8190,8190,0
20240318,155100,491306210,8190,8190,8190,8190,0
20240318,155000,491306210,8190,8190,8190,8190,0
20240318,154900,491306210,8190,8190,8190,8190,0
20240318,154800,491306210,8190,8190,8190,8190,0
20240318,154700,491306210,8190,8190,8190,8190,0
20240318,154600,491306210,8190,8190,8190,8190,0
20240318,154500,491306210,8190,8190,8190,8190,0
20240318,154400,491306210,8190,8190,8190,8190,0
20240318,154300,491306210,8190,8190,8190,8190,0
20240318,154200,491306210,8190,8190,8190,8190,0
20240318,154100,491306210,8190,8190,8190,8190,0
20240318,154000,491306210,8190,8190,8190,8190,0
20240318,153900,491306210,8190,8190,8190,8190,0
20240318,153800,491306210,8190,8190,8190,8190,0
20240318,153700,491306210,8190,8190,8190,8190,0
20240318,153600,491306210,8190,8190,8190,8190,0
20240318,153500,491306210,8190,8190,8190,8190,0
20240318,153400,491306210,8190,8190,8190,8190,0
20240318,153300,491306210,8190,8190,8190,8190,0
20240318,153200,491306210,8190,8190,8190,8190,0
20240318,153100,491306210,8190,8190,8190,8190,220
20240318,153000,491306210,8190,8190,8190,8190,220
20240318,152900,489504410,8190,8190,8190,8190,0
20240318,152800,489504410,8190,8190,8190,8190,0
20240318,152700,489504410,8190,8190,8190,8190,0
20240318,152600,489504410,8190,8190,8190,8190,0
20240318,152500,489504410,8190,8190,8190,8190,0
20240318,152400,489504410,8190,8190,8190,8190,0
20240318,152300,489504410,8190,8190,8190,8190,0
20240318,152200,489504410,8190,8190,8190,8190,0
20240318,152100,489504410,8190,8190,8190,8190,0
20240318,152000,489504410,8190,8190,8190,8190,0
20240318,151900,489504410,8190,8190,8190,8190,28
20240318,151800,489275090,8190,8180,8190,8170,50
20240318,151700,488866080,8170,8170,8180,8170,29
20240318,151600,488629130,8170,8170,8170,8170,200
20240318,151500,486995130,8170,8180,8180,8170,400
20240318,151400,483726740,8180,8180,8180,8170,96
20240318,151300,482941940,8180,8180,8180,8180,1000
20240318,151200,474761940,8180,8180,8180,8180,0
20240318,151100,474761940,8180,8180,8180,8180,0
20240318,151000,474761940,8180,8190,8190,8180,156
20240318,150900,473485240,8190,8190,8190,8190,300
20240318,150800,471028240,8200,8200,8200,8200,41
20240318,150700,470692040,8200,8200,8200,8200,250
20240318,150600,468642040,8200,8200,8200,8200,191
20240318,150500,467075840,8200,8200,8200,8200,12
20240318,150400,466977440,8200,8200,8200,8200,14
20240318,150300,466862640,8200,8200,8200,8200,2
20240318,150200,466846240,8190,8190,8190,8190,60
20240318,150100,466354840,8190,8190,8190,8190,0
20240318,150000,466354840,8190,8190,8190,8190,0
20240318,145900,466354840,8190,8190,8190,8190,0
20240318,145800,466354840,8190,8190,8190,8190,121
20240318,145700,465363850,8190,8190,8190,8190,33
20240318,145600,465093580,8190,8190,8190,8190,74
20240318,145500,464487520,8190,8190,8190,8190,2
20240318,145400,464471140,8190,8200,8200,8190,171
20240318,145300,463070640,8200,8200,8200,8200,10
20240318,145200,462988640,8200,8200,8200,8200,0
20240318,145100,462988640,8200,8200,8200,8200,5
20240318,145000,462947640,8200,8200,8200,8200,47
20240318,144900,462562240,8200,8200,8200,8200,0
20240318,144800,462562240,8200,8200,8200,8200,5
20240318,144700,462521240,8200,8200,8200,8200,100
20240318,144600,461701240,8190,8190,8190,8190,0
20240318,144500,461701240,8190,8190,8190,8190,46
20240318,144400,461324500,8190,8200,8200,8190,356
20240318,144300,458408840,8200,8200,8200,8200,18
20240318,144200,458261240,8200,8200,8200,8200,2
20240318,144100,458244840,8200,8200,8200,8200,110
20240318,144000,457342840,8200,8200,8200,8200,120
20240318,143900,456358840,8200,8200,8200,8200,2
20240318,143800,456342440,8200,8200,8200,8200,6
20240318,143700,456293240,8200,8200,8200,8200,0
20240318,143600,456293240,8200,8200,8200,8200,0
20240318,143500,456293240,8200,8200,8200,8200,0
20240318,143400,456293240,8200,8200,8200,8200,3
20240318,143300,456268640,8200,8190,8200,8190,2632
20240318,143200,434692900,8190,8190,8190,8190,4
20240318,143100,434660140,8190,8190,8190,8190,0
20240318,143000,434660140,8190,8190,8190,8190,11
20240318,142900,434570050,8190,8190,8190,8190,38
20240318,142800,434258830,8190,8190,8190,8190,31
20240318,142700,434004940,8190,8190,8190,8190,0
20240318,142600,434004940,8190,8190,8190,8190,25
20240318,142500,433800190,8190,8190,8190,8190,0
20240318,142400,433800190,8190,8190,8190,8190,10
20240318,142300,433718290,8190,8190,8190,8190,10
20240318,142200,433636390,8190,8190,8190,8190,16
20240318,142100,433505350,8190,8190,8190,8190,56
20240318,142000,433046710,8190,8190,8190,8190,11
20240318,141900,432956620,8190,8190,8190,8190,0
20240318,141800,432956620,8190,8190,8190,8190,52
20240318,141700,432530740,8190,8190,8190,8190,2
20240318,141600,432514360,8190,8190,8190,8190,3
20240318,141500,432489790,8180,8180,8180,8180,0
20240318,141400,432489790,8180,8180,8180,8180,250
20240318,141300,430444790,8190,8190,8190,8190,26
20240318,141200,430231850,8190,8190,8190,8190,32
20240318,141100,429969770,8190,8190,8190,8190,19
20240318,141000,429814160,8190,8190,8190,8190,5
20240318,140900,429773210,8190,8190,8190,8190,219
20240318,140800,427979600,8190,8190,8190,8190,0
20240318,140700,427979600,8190,8190,8190,8190,120
20240318,140600,426996800,8200,8200,8200,8200,41
20240318,140500,426660600,8200,8200,8200,8200,20
20240318,140400,426496600,8200,8200,8200,8200,0
20240318,140300,426496600,8200,8200,8200,8200,4
20240318,140200,426463800,8200,8200,8200,8200,2
20240318,140100,426447400,8200,8200,8200,8200,0
20240318,140000,426447400,8200,8200,8200,8200,0
20240318,135900,426447400,8200,8190,8200,8190,3
20240318,135800,426422810,8200,8200,8200,8200,9
20240318,135700,426349010,8200,8200,8200,8200,35
20240318,135600,426062010,8200,8200,8200,8200,0
20240318,135500,426062010,8200,8200,8200,8200,50
20240318,135400,425652010,8200,8200,8200,8200,2
20240318,135300,425635610,8200,8200,8200,8200,4
20240318,135200,425602810,8200,8200,8200,8200,0
20240318,135100,425602810,8200,8200,8200,8200,100
20240318,135000,424782810,8200,8200,8200,8200,0
20240318,134900,424782810,8200,8200,8200,8200,278
20240318,134800,422503210,8190,8190,8190,8190,89
20240318,134700,421774300,8190,8200,8200,8190,45
20240318,134600,421405610,8200,8200,8200,8200,0
20240318,134500,421405610,8200,8200,8200,8200,10
20240318,134400,421323610,8200,8200,8200,8200,0
20240318,134300,421323610,8200,8200,8200,8200,2
20240318,134200,421307210,8200,8190,8200,8190,157
20240318,134100,420020850,8190,8190,8190,8190,1
20240318,134000,420012660,8170,8170,8170,8170,0
20240318,133900,420012660,8170,8180,8180,8170,1000
20240318,133800,411839950,8190,8190,8190,8190,1
20240318,133700,411831760,8180,8180,8180,8180,6
20240318,133600,411782680,8190,8190,8190,8190,1
20240318,133500,411774490,8190,8190,8190,8190,18
20240318,133400,411627070,8190,8180,8190,8180,510
20240318,133300,407455170,8190,8200,8200,8190,166
20240318,133200,406095620,8200,8200,8200,8200,0
20240318,133100,406095620,8200,8200,8200,8200,0
20240318,133000,406095620,8200,8200,8200,8200,0
20240318,132900,406095620,8200,8200,8200,8200,1
20240318,132800,406087420,8200,8200,8200,8200,1
20240318,132700,406079220,8200,8200,8200,8200,67
20240318,132600,405529820,8190,8190,8190,8190,0
20240318,132500,405529820,8190,8190,8190,8190,5
20240318,132400,405488870,8190,8190,8190,8190,10
20240318,132300,405406970,8190,8190,8190,8190,114
20240318,132200,404473310,8190,8190,8190,8190,0
20240318,132100,404473310,8190,8190,8190,8190,19
20240318,132000,404317700,8190,8190,8190,8190,1
20240318,131900,404309510,8190,8190,8190,8190,100
20240318,131800,403490510,8180,8180,8180,8180,0
20240318,131700,403490510,8180,8190,8190,8180,62
20240318,131600,402983280,8190,8190,8190,8190,467
20240318,131500,399158550,8190,8190,8190,8190,15
20240318,131400,399035700,8190,8200,8200,8190,404
20240318,131300,395726900,8200,8200,8200,8200,5
20240318,131200,395685900,8200,8200,8200,8200,82
20240318,131100,395013500,8200,8200,8200,8200,22
20240318,131000,394833100,8200,8200,8200,8200,23
20240318,130900,394644500,8200,8200,8200,8200,24
20240318,130800,394447700,8200,8200,8200,8200,7
20240318,130700,394390300,8200,8200,8200,8200,0
20240318,130600,394390300,8200,8200,8200,8200,5
20240318,130500,394349300,8200,8200,8200,8200,0
20240318,130400,394349300,8200,8200,8200,8200,150
20240318,130300,393119300,8200,8200,8200,8200,100
20240318,130200,392299300,8190,8200,8200,8190,111
20240318,130100,391390100,8200,8200,8200,8200,7
20240318,130000,391332700,8200,8200,8200,8200,3
20240318,125900,391308100,8200,8200,8200,8200,6
20240318,125800,391258900,8200,8200,8200,8200,1
20240318,125700,391250700,8200,8200,8200,8190,4
20240318,125600,391217910,8200,8200,8200,8200,0
20240318,125500,391217910,8200,8200,8200,8200,11
20240318,125400,391127710,8200,8200,8200,8200,0
20240318,125300,391127710,8200,8200,8200,8200,11
20240318,125200,391037510,8200,8200,8200,8200,7
20240318,125100,390980110,8200,8200,8200,8200,115
20240318,125000,390037110,8200,8200,8200,8200,3
20240318,124900,390012510,8200,8200,8200,8200,19
20240318,124800,389856710,8200,8200,8200,8200,1
20240318,124700,389848510,8200,8200,8200,8200,141
20240318,124600,388692310,8200,8200,8200,8200,11
20240318,124500,388602110,8200,8200,8200,8200,2
20240318,124400,388585710,8200,8200,8200,8200,24
20240318,124300,388388910,8200,8200,8200,8200,0
20240318,124200,388388910,8200,8200,8200,8200,10
20240318,124100,388306910,8200,8200,8200,8200,3
20240318,124000,388282310,8200,8200,8200,8200,15
20240318,123900,388159310,8200,8200,8200,8200,41
20240318,123800,387823110,8200,8200,8200,8200,70
20240318,123700,387249110,8200,8200,8200,8200,10
20240318,123600,387167110,8200,8190,8200,8190,130
20240318,123500,386102340,8190,8200,8200,8190,510
20240318,123400,381925240,8200,8200,8200,8200,0
20240318,123300,381925240,8200,8200,8200,8200,12
20240318,123200,381826840,8200,8200,8200,8200,0
20240318,123100,381826840,8200,8200,8200,8200,22
20240318,123000,381646440,8200,8200,8200,8200,3
20240318,122900,381621840,8200,8200,8200,8200,1
20240318,122800,381613640,8200,8200,8200,8200,0
20240318,122700,381613640,8200,8200,8200,8200,1
20240318,122600,381605440,8200,8200,8200,8200,2
20240318,122500,381589040,8200,8200,8200,8200,10
20240318,122400,381507040,8200,8200,8200,8200,5
20240318,122300,381466040,8200,8200,8200,8200,105
20240318,122200,380605040,8200,8200,8200,8200,97
20240318,122100,379809640,8200,8180,8200,8180,105
20240318,122000,378950640,8170,8170,8170,8170,0
20240318,121900,378950640,8170,8170,8170,8170,0
20240318,121800,378950640,8170,8170,8170,8170,0
20240318,121700,378950640,8170,8170,8170,8170,0
20240318,121600,378950640,8170,8170,8170,8170,0
20240318,121500,378950640,8170,8170,8170,8170,0
20240318,121400,378950640,8170,8170,8170,8170,0
20240318,121300,378950640,8170,8200,8200,8170,1565
20240318,121200,366154160,8200,8200,8200,8200,1
20240318,121100,366145960,8200,8200,8200,8200,1
20240318,121000,366137760,8200,8200,8200,8200,3
20240318,120900,366113160,8190,8190,8190,8190,0
20240318,120800,366113160,8190,8190,8190,8190,0
20240318,120700,366113160,8190,8190,8190,8190,0
20240318,120600,366113160,8190,8200,8200,8190,22
20240318,120500,365932950,8200,8200,8200,8200,12
20240318,120400,365834550,8190,8190,8190,8190,38
20240318,120300,365523330,8190,8190,8190,8190,0
20240318,120200,365523330,8190,8210,8210,8190,619
20240318,120100,360452000,8200,8200,8200,8200,0
20240318,120000,360452000,8200,8200,8200,8200,3
20240318,115900,360427400,8200,8200,8200,8200,50
20240318,115800,360017400,8200,8200,8200,8200,16
20240318,115700,359886200,8190,8190,8190,8190,0
20240318,115600,359886200,8190,8190,8190,8190,0
20240318,115500,359886200,8190,8190,8190,8190,200
20240318,115400,358248200,8200,8200,8200,8200,122
20240318,115300,357247800,8200,8200,8200,8200,3
20240318,115200,357223200,8200,8200,8200,8200,0
20240318,115100,357223200,8200,8200,8200,8200,6
20240318,115000,357174000,8200,8200,8200,8200,8
20240318,114900,357108400,8200,8200,8200,8200,40
20240318,114800,356780400,8200,8200,8200,8200,8
20240318,114700,356714800,8200,8200,8200,8200,0
20240318,114600,356714800,8200,8200,8200,8200,11
20240318,114500,356624600,8200,8200,8200,8200,6
20240318,114400,356575400,8200,8200,8200,8200,1
20240318,114300,356567200,8200,8200,8200,8200,0
20240318,114200,356567200,8200,8200,8200,8200,279
20240318,114100,354279400,8200,8200,8200,8200,0
20240318,114000,354279400,8200,8200,8200,8200,0
20240318,113900,354279400,8200,8200,8200,8200,0
20240318,113800,354279400,8200,8200,8200,8200,2
20240318,113700,354263000,8200,8200,8200,8200,1
20240318,113600,354254800,8200,8200,8200,8200,0
20240318,113500,354254800,8200,8200,8200,8200,53
20240318,113400,353820200,8200,8200,8200,8200,7
20240318,113300,353762800,8200,8200,8200,8200,1
20240318,113200,353754600,8200,8200,8200,8200,4
20240318,113100,353721800,8200,8200,8200,8200,24
20240318,113000,353525000,8200,8200,8200,8200,24
20240318,112900,353328200,8200,8200,8200,8200,7
20240318,112800,353270800,8200,8200,8200,8200,0
20240318,112700,353270800,8200,8200,8200,8200,10
20240318,112600,353188800,8200,8200,8200,8200,54
20240318,112500,352746000,8200,8200,8200,8200,50
20240318,112400,352336000,8200,8200,8200,8200,0
20240318,112300,352336000,8200,8200,8200,8200,116
20240318,112200,351384800,8200,8200,8200,8200,2
20240318,112100,351368400,8200,8200,8200,8200,30
20240318,112000,351122400,8200,8200,8200,8200,12
20240318,111900,351024000,8200,8200,8200,8200,0
20240318,111800,351024000,8200,8200,8200,8200,14
20240318,111700,350909200,8200,8200,8200,8200,0
20240318,111600,350909200,8200,8200,8200,8200,7
20240318,111500,350851800,8200,8200,8200,8200,10
20240318,111400,350769800,8200,8200,8200,8200,20
20240318,111300,350605800,8200,8200,8200,8200,163
20240318,111200,349269200,8200,8200,8200,8200,200
20240318,111100,347629200,8190,8200,8200,8190,16
20240318,111000,347498010,8190,8200,8200,8190,32
20240318,110900,347235910,8200,8200,8200,8200,0
20240318,110800,347235910,8200,8200,8200,8200,6
20240318,110700,347186710,8200,8200,8200,8200,124
20240318,110600,346169910,8200,8200,8200,8200,21
20240318,110500,345997710,8200,8200,8200,8200,8
20240318,110400,345932110,8190,8190,8190,8190,118
20240318,110300,344965690,8190,8200,8200,8190,65
20240318,110200,344432740,8200,8200,8200,8200,3
20240318,110100,344408140,8200,8200,8200,8200,9
20240318,110000,344334340,8180,8190,8190,8180,74
20240318,105900,343728850,8180,8180,8180,8180,0
20240318,105800,343728850,8180,8190,8190,8180,243
20240318,105700,341741050,8190,8180,8190,8180,201
20240318,105600,340096860,8190,8190,8190,8190,334
20240318,105500,337361400,8200,8200,8200,8200,74
20240318,105400,336754600,8200,8200,8200,8200,60
20240318,105300,336262600,8200,8200,8200,8200,6
20240318,105200,336213400,8200,8200,8200,8200,10
20240318,105100,336131400,8200,8200,8200,8200,14
20240318,105000,336016600,8180,8190,8190,8180,203
20240318,104900,334354040,8200,8200,8200,8200,42
20240318,104800,334009640,8200,8200,8200,8200,0
20240318,104700,334009640,8200,8200,8200,8200,1
20240318,104600,334001440,8200,8200,8200,8200,9
20240318,104500,333927640,8200,8210,8210,8200,277
20240318,104400,331655020,8210,8210,8210,8210,7
20240318,104300,331597550,8210,8210,8210,8210,66
20240318,104200,331055690,8210,8210,8210,8210,44
20240318,104100,330694450,8210,8210,8210,8210,21
20240318,104000,330522040,8200,8210,8210,8200,528
20240318,103900,326192270,8210,8210,8210,8210,50
20240318,103800,325781770,8220,8220,8220,8220,20
20240318,103700,325617370,8220,8220,8220,8220,20
20240318,103600,325452970,8220,8220,8220,8220,59
20240318,103500,324967990,8220,8220,8220,8220,11
20240318,103400,324877570,8220,8220,8220,8220,30
20240318,103300,324630970,8220,8220,8220,8220,11
20240318,103200,324540550,8220,8220,8220,8220,33
20240318,103100,324269290,8220,8220,8220,8220,22
20240318,103000,324088450,8220,8210,8220,8210,15
20240318,102900,323965280,8220,8220,8220,8210,220
20240318,102800,322157980,8210,8210,8210,8210,20
20240318,102700,321993780,8210,8210,8210,8210,7
20240318,102600,321936310,8220,8220,8220,8220,1
20240318,102500,321928090,8220,8220,8220,8220,5
20240318,102400,321886990,8220,8220,8220,8220,31
20240318,102300,321632170,8220,8220,8220,8220,103
20240318,102200,320785510,8220,8220,8220,8220,81
20240318,102100,320119690,8220,8220,8220,8220,70
20240318,102000,319544290,8220,8220,8220,8220,1
20240318,101900,319536070,8220,8220,8220,8220,52
20240318,101800,319108630,8200,8200,8200,8200,8
20240318,101700,319043030,8200,8200,8200,8200,161
20240318,101600,317722830,8200,8200,8200,8200,34
20240318,101500,317444030,8200,8170,8200,8170,201
20240318,101400,315800810,8180,8200,8200,8180,430
20240318,101300,312280210,8190,8200,8200,8190,218
20240318,101200,310494610,8200,8200,8200,8200,12
20240318,101100,310396210,8190,8190,8190,8190,5
20240318,101000,310355260,8190,8200,8200,8190,11
20240318,100900,310265070,8190,8190,8190,8190,0
20240318,100800,310265070,8190,8200,8200,8190,17
20240318,100700,310125790,8200,8200,8200,8200,14
20240318,100600,310010990,8200,8200,8200,8200,96
20240318,100500,309223790,8200,8200,8200,8200,422
20240318,100400,305763390,8200,8200,8200,8200,11
20240318,100300,305673190,8200,8200,8200,8200,43
20240318,100200,305320590,8200,8190,8200,8190,116
20240318,100100,304370020,8190,8190,8190,8190,610
20240318,100000,299374120,8190,8190,8190,8190,126
20240318,095900,298342180,8190,8190,8190,8190,97
20240318,095800,297547750,8190,8190,8190,8190,21
20240318,095700,297375760,8190,8180,8190,8180,50
20240318,095600,296966610,8180,8180,8190,8180,21
20240318,095500,296794780,8180,8180,8190,8180,83
20240318,095400,296115810,8180,8190,8190,8180,91
20240318,095300,295371420,8190,8190,8190,8190,9
20240318,095200,295297710,8190,8190,8190,8190,13
20240318,095100,295191240,8190,8180,8190,8180,257
20240318,095000,293086430,8190,8190,8190,8190,67
20240318,094900,292537700,8190,8190,8190,8190,1
20240318,094800,292529510,8190,8190,8190,8190,16
20240318,094700,292398470,8190,8180,8190,8160,506
20240318,094600,288264950,8170,8190,8190,8170,439
20240318,094500,284674550,8190,8200,8200,8190,266
20240318,094400,282495880,8200,8200,8200,8200,22
20240318,094300,282315480,8200,8200,8200,8200,11
20240318,094200,282225280,8200,8200,8200,8200,17
20240318,094100,282085880,8200,8200,8200,8200,52
20240318,094000,281659480,8200,8210,8210,8200,254
20240318,093900,279576250,8210,8220,8220,8210,74
20240318,093800,278968400,8230,8230,8230,8230,31
20240318,093700,278713270,8230,8220,8230,8220,194
20240318,093600,277117650,8230,8230,8230,8230,11
20240318,093500,277027120,8230,8210,8230,8210,72
20240318,093400,276435760,8210,8210,8210,8210,39
20240318,093300,276115570,8210,8210,8210,8210,14
20240318,093200,276000630,8210,8210,8210,8210,39
20240318,093100,275680440,8210,8210,8210,8210,124
20240318,093000,274662400,8210,8210,8210,8210,103
20240318,092900,273816770,8210,8170,8210,8170,1130
20240318,092800,264579900,8170,8170,8170,8170,508
20240318,092700,260429540,8170,8160,8170,8160,61
20240318,092600,259931520,8160,8160,8160,8160,9
20240318,092500,259858080,8160,8160,8160,8160,168
20240318,092400,258487200,8160,8170,8180,8160,81
20240318,092300,257825910,8170,8170,8180,8170,13
20240318,092200,257719680,8180,8180,8180,8180,20
20240318,092100,257556080,8150,8150,8150,8150,261
20240318,092000,255428930,8150,8180,8180,8150,253
20240318,091900,253365510,8160,8180,8180,8160,384
20240318,091800,250229910,8140,8140,8140,8120,80
20240318,091700,249578910,8140,8110,8140,8110,48
20240318,091600,249188560,8120,8120,8120,8120,58
20240318,091500,248717600,8090,8070,8120,8050,2204
20240318,091400,230961100,8070,8070,8120,8060,2508
20240318,091300,210725320,8070,8070,8070,8060,4066
20240318,091200,177923150,8070,8100,8100,8060,4757
20240318,091100,139490670,8100,8110,8110,8100,2778
20240318,091000,116987150,8110,8120,8120,8110,1745
20240318,090900,102829660,8120,8130,8140,8110,1192
20240318,090800,93149600,8140,8170,8170,8120,3115
20240318,090700,67777490,8170,8190,8190,8170,539
20240318,090600,63369670,8190,8200,8200,8190,385
20240318,090500,60216240,8200,8210,8210,8190,2757
20240318,090400,37613290,8210,8230,8230,8210,577
20240318,090300,32873110,8230,8230,8230,8230,2024
20240318,090200,16215590,8230,8270,8270,8230,152
20240318,090100,14964550,8230,8240,8240,8230,1000
20240318,090000,6734330,8240,8230,8240,8230,818