KissMeData/094850/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200200,144227020,7110,7110,7110,7110,125
20240318,200100,144227020,7110,7110,7110,7110,0
20240318,200000,144227020,7110,7110,7110,7110,0
20240318,195900,144227020,7110,7110,7110,7110,0
20240318,195800,144227020,7110,7110,7110,7110,0
20240318,195700,144227020,7110,7110,7110,7110,0
20240318,195600,144227020,7110,7110,7110,7110,0
20240318,195500,144227020,7110,7110,7110,7110,0
20240318,195400,144227020,7110,7110,7110,7110,0
20240318,195300,144227020,7110,7110,7110,7110,0
20240318,195200,144227020,7110,7110,7110,7110,0
20240318,195100,144227020,7110,7110,7110,7110,0
20240318,195000,144227020,7110,7110,7110,7110,0
20240318,194900,144227020,7110,7110,7110,7110,0
20240318,194800,144227020,7110,7110,7110,7110,0
20240318,194700,144227020,7110,7110,7110,7110,0
20240318,194600,144227020,7110,7110,7110,7110,0
20240318,194500,144227020,7110,7110,7110,7110,0
20240318,194400,144227020,7110,7110,7110,7110,0
20240318,194300,144227020,7110,7110,7110,7110,0
20240318,194200,144227020,7110,7110,7110,7110,0
20240318,194100,144227020,7110,7110,7110,7110,0
20240318,194000,144227020,7110,7110,7110,7110,0
20240318,193900,144227020,7110,7110,7110,7110,0
20240318,193800,144227020,7110,7110,7110,7110,0
20240318,193700,144227020,7110,7110,7110,7110,0
20240318,193600,144227020,7110,7110,7110,7110,0
20240318,193500,144227020,7110,7110,7110,7110,0
20240318,193400,144227020,7110,7110,7110,7110,0
20240318,193300,144227020,7110,7110,7110,7110,0
20240318,193200,144227020,7110,7110,7110,7110,125
20240318,193100,144227020,7110,7110,7110,7110,0
20240318,193000,144227020,7110,7110,7110,7110,0
20240318,192900,144227020,7110,7110,7110,7110,0
20240318,192800,144227020,7110,7110,7110,7110,0
20240318,192700,144227020,7110,7110,7110,7110,0
20240318,192600,144227020,7110,7110,7110,7110,0
20240318,192500,144227020,7110,7110,7110,7110,0
20240318,192400,144227020,7110,7110,7110,7110,0
20240318,192300,144227020,7110,7110,7110,7110,0
20240318,192200,144227020,7110,7110,7110,7110,0
20240318,192100,144227020,7110,7110,7110,7110,0
20240318,192000,144227020,7110,7110,7110,7110,0
20240318,191900,144227020,7110,7110,7110,7110,0
20240318,191800,144227020,7110,7110,7110,7110,0
20240318,191700,144227020,7110,7110,7110,7110,0
20240318,191600,144227020,7110,7110,7110,7110,0
20240318,191500,144227020,7110,7110,7110,7110,0
20240318,191400,144227020,7110,7110,7110,7110,0
20240318,191300,144227020,7110,7110,7110,7110,0
20240318,191200,144227020,7110,7110,7110,7110,0
20240318,191100,144227020,7110,7110,7110,7110,0
20240318,191000,144227020,7110,7110,7110,7110,0
20240318,190900,144227020,7110,7110,7110,7110,0
20240318,190800,144227020,7110,7110,7110,7110,0
20240318,190700,144227020,7110,7110,7110,7110,0
20240318,190600,144227020,7110,7110,7110,7110,0
20240318,190500,144227020,7110,7110,7110,7110,0
20240318,190400,144227020,7110,7110,7110,7110,0
20240318,190300,144227020,7110,7110,7110,7110,0
20240318,190200,144227020,7110,7110,7110,7110,125
20240318,190100,144227020,7110,7110,7110,7110,0
20240318,190000,144227020,7110,7110,7110,7110,0
20240318,185900,144227020,7110,7110,7110,7110,0
20240318,185800,144227020,7110,7110,7110,7110,0
20240318,185700,144227020,7110,7110,7110,7110,0
20240318,185600,144227020,7110,7110,7110,7110,0
20240318,185500,144227020,7110,7110,7110,7110,0
20240318,185400,144227020,7110,7110,7110,7110,0
20240318,185300,144227020,7110,7110,7110,7110,0
20240318,185200,144227020,7110,7110,7110,7110,0
20240318,185100,144227020,7110,7110,7110,7110,0
20240318,185000,144227020,7110,7110,7110,7110,0
20240318,184900,144227020,7110,7110,7110,7110,0
20240318,184800,144227020,7110,7110,7110,7110,0
20240318,184700,144227020,7110,7110,7110,7110,0
20240318,184600,144227020,7110,7110,7110,7110,0
20240318,184500,144227020,7110,7110,7110,7110,0
20240318,184400,144227020,7110,7110,7110,7110,0
20240318,184300,144227020,7110,7110,7110,7110,0
20240318,184200,144227020,7110,7110,7110,7110,0
20240318,184100,144227020,7110,7110,7110,7110,0
20240318,184000,144227020,7110,7110,7110,7110,0
20240318,183900,144227020,7110,7110,7110,7110,0
20240318,183800,144227020,7110,7110,7110,7110,0
20240318,183700,144227020,7110,7110,7110,7110,0
20240318,183600,144227020,7110,7110,7110,7110,0
20240318,183500,144227020,7110,7110,7110,7110,0
20240318,183400,144227020,7110,7110,7110,7110,0
20240318,183300,144227020,7110,7110,7110,7110,0
20240318,183200,144227020,7110,7110,7110,7110,125
20240318,183100,144227020,7110,7110,7110,7110,0
20240318,183000,144227020,7110,7110,7110,7110,0
20240318,182900,144227020,7110,7110,7110,7110,0
20240318,182800,144227020,7110,7110,7110,7110,0
20240318,182700,144227020,7110,7110,7110,7110,0
20240318,182600,144227020,7110,7110,7110,7110,0
20240318,182500,144227020,7110,7110,7110,7110,0
20240318,182400,144227020,7110,7110,7110,7110,0
20240318,182300,144227020,7110,7110,7110,7110,0
20240318,182200,144227020,7110,7110,7110,7110,0
20240318,182100,144227020,7110,7110,7110,7110,0
20240318,182000,144227020,7110,7110,7110,7110,0
20240318,181900,144227020,7110,7110,7110,7110,0
20240318,181800,144227020,7110,7110,7110,7110,0
20240318,181700,144227020,7110,7110,7110,7110,0
20240318,181600,144227020,7110,7110,7110,7110,0
20240318,181500,144227020,7110,7110,7110,7110,0
20240318,181400,144227020,7110,7110,7110,7110,0
20240318,181300,144227020,7110,7110,7110,7110,0
20240318,181200,144227020,7110,7110,7110,7110,0
20240318,181100,144227020,7110,7110,7110,7110,0
20240318,181000,144227020,7110,7110,7110,7110,0
20240318,180900,144227020,7110,7110,7110,7110,0
20240318,180800,144227020,7110,7110,7110,7110,0
20240318,180700,144227020,7110,7110,7110,7110,0
20240318,180600,144227020,7110,7110,7110,7110,0
20240318,180500,144227020,7110,7110,7110,7110,0
20240318,180400,144227020,7110,7110,7110,7110,0
20240318,180300,144227020,7110,7110,7110,7110,0
20240318,180200,144227020,7110,7110,7110,7110,125
20240318,180100,144227020,7110,7110,7110,7110,0
20240318,180000,144227020,7110,7110,7110,7110,0
20240318,175900,144227020,7110,7110,7110,7110,0
20240318,175800,144227020,7110,7110,7110,7110,0
20240318,175700,144227020,7110,7110,7110,7110,0
20240318,175600,144227020,7110,7110,7110,7110,0
20240318,175500,144227020,7110,7110,7110,7110,0
20240318,175400,144227020,7110,7110,7110,7110,0
20240318,175300,144227020,7110,7110,7110,7110,0
20240318,175200,144227020,7110,7110,7110,7110,0
20240318,175100,144227020,7110,7110,7110,7110,0
20240318,175000,144227020,7110,7110,7110,7110,0
20240318,174900,144227020,7110,7110,7110,7110,0
20240318,174800,144227020,7110,7110,7110,7110,0
20240318,174700,144227020,7110,7110,7110,7110,0
20240318,174600,144227020,7110,7110,7110,7110,0
20240318,174500,144227020,7110,7110,7110,7110,0
20240318,174400,144227020,7110,7110,7110,7110,0
20240318,174300,144227020,7110,7110,7110,7110,0
20240318,174200,144227020,7110,7110,7110,7110,0
20240318,174100,144227020,7110,7110,7110,7110,0
20240318,174000,144227020,7110,7110,7110,7110,0
20240318,173900,144227020,7110,7110,7110,7110,0
20240318,173800,144227020,7110,7110,7110,7110,0
20240318,173700,144227020,7110,7110,7110,7110,0
20240318,173600,144227020,7110,7110,7110,7110,0
20240318,173500,144227020,7110,7110,7110,7110,0
20240318,173400,144227020,7110,7110,7110,7110,0
20240318,173300,144227020,7110,7110,7110,7110,0
20240318,173200,144227020,7110,7110,7110,7110,125
20240318,173100,144227020,7110,7110,7110,7110,0
20240318,173000,144227020,7110,7110,7110,7110,0
20240318,172900,144227020,7110,7110,7110,7110,0
20240318,172800,144227020,7110,7110,7110,7110,0
20240318,172700,144227020,7110,7110,7110,7110,0
20240318,172600,144227020,7110,7110,7110,7110,0
20240318,172500,144227020,7110,7110,7110,7110,0
20240318,172400,144227020,7110,7110,7110,7110,0
20240318,172300,144227020,7110,7110,7110,7110,0
20240318,172200,144227020,7110,7110,7110,7110,0
20240318,172100,144227020,7110,7110,7110,7110,0
20240318,172000,144227020,7110,7110,7110,7110,0
20240318,171900,144227020,7110,7110,7110,7110,0
20240318,171800,144227020,7110,7110,7110,7110,0
20240318,171700,144227020,7110,7110,7110,7110,0
20240318,171600,144227020,7110,7110,7110,7110,0
20240318,171500,144227020,7110,7110,7110,7110,0
20240318,171400,144227020,7110,7110,7110,7110,0
20240318,171300,144227020,7110,7110,7110,7110,0
20240318,171200,144227020,7110,7110,7110,7110,0
20240318,171100,144227020,7110,7110,7110,7110,0
20240318,171000,144227020,7110,7110,7110,7110,0
20240318,170900,144227020,7110,7110,7110,7110,0
20240318,170800,144227020,7110,7110,7110,7110,0
20240318,170700,144227020,7110,7110,7110,7110,0
20240318,170600,144227020,7110,7110,7110,7110,0
20240318,170500,144227020,7110,7110,7110,7110,0
20240318,170400,144227020,7110,7110,7110,7110,0
20240318,170300,144227020,7110,7110,7110,7110,0
20240318,170200,144227020,7110,7110,7110,7110,125
20240318,170100,144227020,7110,7110,7110,7110,0
20240318,170000,144227020,7110,7110,7110,7110,0
20240318,165900,144227020,7110,7110,7110,7110,0
20240318,165800,144227020,7110,7110,7110,7110,0
20240318,165700,144227020,7110,7110,7110,7110,0
20240318,165600,144227020,7110,7110,7110,7110,0
20240318,165500,144227020,7110,7110,7110,7110,0
20240318,165400,144227020,7110,7110,7110,7110,0
20240318,165300,144227020,7110,7110,7110,7110,0
20240318,165200,144227020,7110,7110,7110,7110,0
20240318,165100,144227020,7110,7110,7110,7110,0
20240318,165000,144227020,7110,7110,7110,7110,0
20240318,164900,144227020,7110,7110,7110,7110,0
20240318,164800,144227020,7110,7110,7110,7110,0
20240318,164700,144227020,7110,7110,7110,7110,0
20240318,164600,144227020,7110,7110,7110,7110,0
20240318,164500,144227020,7110,7110,7110,7110,0
20240318,164400,144227020,7110,7110,7110,7110,0
20240318,164300,144227020,7110,7110,7110,7110,0
20240318,164200,144227020,7110,7110,7110,7110,0
20240318,164100,144227020,7110,7110,7110,7110,0
20240318,164000,144227020,7110,7110,7110,7110,0
20240318,163900,144227020,7110,7110,7110,7110,0
20240318,163800,144227020,7110,7110,7110,7110,0
20240318,163700,144227020,7110,7110,7110,7110,0
20240318,163600,144227020,7110,7110,7110,7110,0
20240318,163500,144227020,7110,7110,7110,7110,0
20240318,163400,144227020,7110,7110,7110,7110,0
20240318,163300,144227020,7110,7110,7110,7110,0
20240318,163200,144227020,7110,7110,7110,7110,125
20240318,163100,144227020,7110,7110,7110,7110,0
20240318,163000,144227020,7110,7110,7110,7110,0
20240318,162900,144227020,7110,7110,7110,7110,0
20240318,162800,144227020,7110,7110,7110,7110,0
20240318,162700,144227020,7110,7110,7110,7110,0
20240318,162600,144227020,7110,7110,7110,7110,0
20240318,162500,144227020,7110,7110,7110,7110,0
20240318,162400,144227020,7110,7110,7110,7110,0
20240318,162300,144227020,7110,7110,7110,7110,0
20240318,162200,144227020,7110,7110,7110,7110,0
20240318,162100,144227020,7110,7110,7110,7110,0
20240318,162000,144227020,7110,7110,7110,7110,0
20240318,161900,144227020,7110,7110,7110,7110,0
20240318,161800,144227020,7110,7110,7110,7110,0
20240318,161700,144227020,7110,7110,7110,7110,0
20240318,161600,144227020,7110,7110,7110,7110,0
20240318,161500,144227020,7110,7110,7110,7110,0
20240318,161400,144227020,7110,7110,7110,7110,0
20240318,161300,144227020,7110,7110,7110,7110,0
20240318,161200,144227020,7110,7110,7110,7110,0
20240318,161100,144227020,7110,7110,7110,7110,0
20240318,161000,144227020,7110,7110,7110,7110,0
20240318,160900,144227020,7110,7110,7110,7110,0
20240318,160800,144227020,7110,7110,7110,7110,0
20240318,160700,144227020,7110,7110,7110,7110,0
20240318,160600,144227020,7110,7110,7110,7110,0
20240318,160500,144227020,7110,7110,7110,7110,0
20240318,160400,144227020,7110,7110,7110,7110,0
20240318,160300,144227020,7110,7110,7110,7110,0
20240318,160200,144227020,7110,7110,7110,7110,125
20240318,160100,144227020,7110,7110,7110,7110,0
20240318,160000,144227020,7110,7110,7110,7110,0
20240318,155900,144227020,7110,7110,7110,7110,0
20240318,155800,144227020,7110,7110,7110,7110,0
20240318,155700,144227020,7110,7110,7110,7110,0
20240318,155600,144227020,7110,7110,7110,7110,0
20240318,155500,144227020,7110,7110,7110,7110,0
20240318,155400,144227020,7110,7110,7110,7110,0
20240318,155300,144227020,7110,7110,7110,7110,0
20240318,155200,144227020,7110,7110,7110,7110,0
20240318,155100,144227020,7110,7110,7110,7110,0
20240318,155000,144227020,7110,7110,7110,7110,0
20240318,154900,144227020,7110,7110,7110,7110,0
20240318,154800,144227020,7110,7110,7110,7110,0
20240318,154700,144227020,7110,7110,7110,7110,0
20240318,154600,144227020,7110,7110,7110,7110,0
20240318,154500,144227020,7110,7110,7110,7110,0
20240318,154400,144227020,7110,7110,7110,7110,0
20240318,154300,144227020,7110,7110,7110,7110,0
20240318,154200,144227020,7110,7110,7110,7110,0
20240318,154100,144227020,7110,7110,7110,7110,0
20240318,154000,144227020,7110,7110,7110,7110,0
20240318,153900,144227020,7110,7110,7110,7110,0
20240318,153800,144227020,7110,7110,7110,7110,0
20240318,153700,144227020,7110,7110,7110,7110,0
20240318,153600,144227020,7110,7110,7110,7110,0
20240318,153500,144227020,7110,7110,7110,7110,0
20240318,153400,144227020,7110,7110,7110,7110,0
20240318,153300,144227020,7110,7110,7110,7110,0
20240318,153200,144227020,7110,7110,7110,7110,125
20240318,153100,144227020,7110,7110,7110,7110,0
20240318,153000,144227020,7110,7110,7110,7110,125
20240318,152900,143338270,7100,7100,7100,7100,0
20240318,152800,143338270,7100,7100,7100,7100,0
20240318,152700,143338270,7100,7100,7100,7100,0
20240318,152600,143338270,7100,7100,7100,7100,0
20240318,152500,143338270,7100,7100,7100,7100,0
20240318,152400,143338270,7100,7100,7100,7100,0
20240318,152300,143338270,7100,7100,7100,7100,0
20240318,152200,143338270,7100,7100,7100,7100,0
20240318,152100,143338270,7100,7100,7100,7100,0
20240318,152000,143338270,7100,7100,7100,7100,0
20240318,151900,143338270,7100,7100,7100,7100,0
20240318,151800,143338270,7100,7100,7100,7100,0
20240318,151700,143338270,7100,7100,7100,7100,0
20240318,151600,143338270,7100,7100,7100,7100,0
20240318,151500,143338270,7100,7100,7100,7100,1
20240318,151400,143331170,7100,7100,7100,7100,2
20240318,151300,143316970,7100,7100,7100,7100,0
20240318,151200,143316970,7100,7100,7100,7100,0
20240318,151100,143316970,7100,7100,7100,7100,100
20240318,151000,142606970,7100,7100,7100,7100,88
20240318,150900,141982170,7100,7100,7100,7100,0
20240318,150800,141982170,7100,7100,7100,7100,0
20240318,150700,141982170,7100,7100,7100,7100,0
20240318,150600,141982170,7100,7080,7100,7080,344
20240318,150500,139543520,7080,7080,7080,7080,14
20240318,150400,139444400,7080,7080,7080,7080,100
20240318,150300,138736400,7080,7080,7080,7080,0
20240318,150200,138736400,7080,7080,7080,7080,0
20240318,150100,138736400,7080,7080,7080,7080,0
20240318,150000,138736400,7080,7080,7080,7080,0
20240318,145900,138736400,7080,7080,7080,7080,0
20240318,145800,138736400,7080,7080,7080,7080,0
20240318,145700,138736400,7080,7080,7080,7080,8
20240318,145600,138679760,7080,7080,7080,7080,0
20240318,145500,138679760,7080,7080,7080,7080,0
20240318,145400,138679760,7080,7080,7080,7080,0
20240318,145300,138679760,7080,7080,7080,7080,0
20240318,145200,138679760,7080,7080,7080,7080,0
20240318,145100,138679760,7080,7080,7080,7080,0
20240318,145000,138679760,7080,7080,7080,7080,0
20240318,144900,138679760,7080,7080,7080,7080,0
20240318,144800,138679760,7080,7080,7080,7080,0
20240318,144700,138679760,7080,7080,7080,7080,0
20240318,144600,138679760,7080,7080,7080,7080,0
20240318,144500,138679760,7080,7080,7080,7080,0
20240318,144400,138679760,7080,7080,7080,7080,0
20240318,144300,138679760,7080,7080,7080,7080,10
20240318,144200,138608960,7080,7080,7080,7080,0
20240318,144100,138608960,7080,7080,7080,7080,0
20240318,144000,138608960,7080,7080,7080,7080,5
20240318,143900,138573560,7080,7080,7080,7080,133
20240318,143800,137631920,7080,7080,7080,7080,16
20240318,143700,137518640,7080,7080,7080,7080,0
20240318,143600,137518640,7080,7080,7080,7080,20
20240318,143500,137377040,7080,7090,7090,7080,24
20240318,143400,137206900,7090,7090,7090,7090,2
20240318,143300,137192720,7090,7090,7090,7090,0
20240318,143200,137192720,7090,7090,7090,7090,0
20240318,143100,137192720,7090,7090,7090,7090,0
20240318,143000,137192720,7090,7090,7090,7090,0
20240318,142900,137192720,7090,7090,7090,7090,5
20240318,142800,137157270,7090,7090,7090,7090,0
20240318,142700,137157270,7090,7090,7090,7090,0
20240318,142600,137157270,7090,7090,7090,7090,0
20240318,142500,137157270,7090,7090,7090,7090,0
20240318,142400,137157270,7090,7090,7090,7090,1
20240318,142300,137150180,7090,7090,7090,7090,0
20240318,142200,137150180,7090,7090,7090,7090,0
20240318,142100,137150180,7090,7090,7090,7090,0
20240318,142000,137150180,7090,7090,7090,7090,11
20240318,141900,137072190,7080,7080,7080,7080,0
20240318,141800,137072190,7080,7080,7080,7080,0
20240318,141700,137072190,7080,7080,7080,7080,0
20240318,141600,137072190,7080,7080,7080,7080,0
20240318,141500,137072190,7080,7080,7080,7080,0
20240318,141400,137072190,7080,7080,7080,7080,0
20240318,141300,137072190,7080,7080,7080,7080,0
20240318,141200,137072190,7080,7080,7080,7080,0
20240318,141100,137072190,7080,7080,7080,7080,0
20240318,141000,137072190,7080,7080,7080,7080,20
20240318,140900,136930590,7080,7080,7080,7080,0
20240318,140800,136930590,7080,7080,7080,7080,0
20240318,140700,136930590,7080,7080,7080,7080,0
20240318,140600,136930590,7080,7080,7080,7080,43
20240318,140500,136626150,7080,7080,7080,7080,0
20240318,140400,136626150,7080,7080,7080,7080,0
20240318,140300,136626150,7080,7080,7080,7080,2
20240318,140200,136611990,7090,7090,7090,7090,50
20240318,140100,136257490,7080,7080,7080,7080,0
20240318,140000,136257490,7080,7080,7080,7080,0
20240318,135900,136257490,7080,7080,7080,7080,0
20240318,135800,136257490,7080,7080,7080,7080,0
20240318,135700,136257490,7080,7080,7080,7080,0
20240318,135600,136257490,7080,7080,7080,7080,0
20240318,135500,136257490,7080,7080,7080,7080,200
20240318,135400,134841490,7080,7080,7080,7080,150
20240318,135300,133779490,7090,7090,7090,7090,10
20240318,135200,133708590,7090,7090,7090,7090,0
20240318,135100,133708590,7090,7090,7090,7090,0
20240318,135000,133708590,7090,7090,7090,7090,10
20240318,134900,133637690,7090,7090,7090,7090,0
20240318,134800,133637690,7090,7090,7090,7090,0
20240318,134700,133637690,7090,7090,7090,7090,5
20240318,134600,133602240,7090,7090,7090,7090,0
20240318,134500,133602240,7090,7090,7090,7090,0
20240318,134400,133602240,7090,7090,7090,7090,10
20240318,134300,133531340,7090,7090,7090,7090,0
20240318,134200,133531340,7090,7090,7090,7090,70
20240318,134100,133035040,7090,7090,7090,7090,0
20240318,134000,133035040,7090,7090,7090,7090,0
20240318,133900,133035040,7090,7090,7090,7090,0
20240318,133800,133035040,7090,7090,7090,7090,0
20240318,133700,133035040,7090,7090,7090,7090,0
20240318,133600,133035040,7090,7090,7090,7090,0
20240318,133500,133035040,7090,7090,7090,7090,0
20240318,133400,133035040,7090,7090,7090,7090,0
20240318,133300,133035040,7090,7090,7090,7090,0
20240318,133200,133035040,7090,7090,7090,7090,70
20240318,133100,132538740,7090,7090,7090,7090,50
20240318,133000,132184240,7090,7090,7090,7090,0
20240318,132900,132184240,7090,7090,7090,7090,0
20240318,132800,132184240,7090,7090,7090,7090,0
20240318,132700,132184240,7090,7090,7090,7090,0
20240318,132600,132184240,7090,7090,7090,7090,0
20240318,132500,132184240,7090,7090,7090,7090,0
20240318,132400,132184240,7090,7090,7090,7090,7
20240318,132300,132134610,7090,7090,7090,7090,0
20240318,132200,132134610,7090,7090,7090,7090,0
20240318,132100,132134610,7090,7090,7090,7090,0
20240318,132000,132134610,7090,7090,7090,7090,98
20240318,131900,131439790,7090,7090,7090,7090,400
20240318,131800,128603790,7090,7090,7090,7090,3
20240318,131700,128582520,7090,7090,7090,7090,60
20240318,131600,128157120,7090,7090,7090,7090,32
20240318,131500,127930240,7060,7060,7060,7060,0
20240318,131400,127930240,7060,7060,7060,7060,0
20240318,131300,127930240,7060,7060,7060,7060,0
20240318,131200,127930240,7060,7060,7060,7060,73
20240318,131100,127414860,7090,7090,7090,7090,0
20240318,131000,127414860,7090,7090,7090,7090,0
20240318,130900,127414860,7090,7080,7090,7080,217
20240318,130800,125877420,7060,7060,7060,7060,0
20240318,130700,125877420,7060,7060,7060,7060,0
20240318,130600,125877420,7060,7060,7060,7060,0
20240318,130500,125877420,7060,7060,7060,7060,0
20240318,130400,125877420,7060,7060,7060,7060,0
20240318,130300,125877420,7060,7060,7060,7060,0
20240318,130200,125877420,7060,7060,7060,7060,0
20240318,130100,125877420,7060,7060,7060,7060,0
20240318,130000,125877420,7060,7060,7060,7060,600
20240318,125900,121641420,7060,7080,7080,7060,1030
20240318,125800,114362950,7080,7080,7080,7080,20
20240318,125700,114221350,7080,7080,7080,7080,0
20240318,125600,114221350,7080,7080,7080,7080,1
20240318,125500,114214270,7080,7080,7080,7080,0
20240318,125400,114214270,7080,7080,7080,7080,0
20240318,125300,114214270,7080,7080,7080,7080,0
20240318,125200,114214270,7080,7080,7080,7080,0
20240318,125100,114214270,7080,7080,7080,7080,14
20240318,125000,114115150,7080,7080,7080,7080,0
20240318,124900,114115150,7080,7080,7080,7080,0
20240318,124800,114115150,7080,7080,7080,7080,0
20240318,124700,114115150,7080,7080,7080,7080,0
20240318,124600,114115150,7080,7080,7080,7080,0
20240318,124500,114115150,7080,7080,7080,7080,0
20240318,124400,114115150,7080,7080,7080,7080,22
20240318,124300,113959390,7080,7080,7080,7080,10
20240318,124200,113888590,7080,7080,7080,7080,0
20240318,124100,113888590,7080,7080,7080,7080,0
20240318,124000,113888590,7080,7080,7080,7080,0
20240318,123900,113888590,7080,7080,7080,7080,0
20240318,123800,113888590,7080,7080,7080,7080,0
20240318,123700,113888590,7080,7080,7080,7080,0
20240318,123600,113888590,7080,7080,7080,7080,0
20240318,123500,113888590,7080,7080,7080,7080,0
20240318,123400,113888590,7080,7080,7080,7080,0
20240318,123300,113888590,7080,7080,7080,7080,0
20240318,123200,113888590,7080,7080,7080,7080,0
20240318,123100,113888590,7080,7080,7080,7080,50
20240318,123000,113534590,7080,7080,7080,7080,10
20240318,122900,113463790,7080,7080,7080,7080,0
20240318,122800,113463790,7080,7080,7080,7080,0
20240318,122700,113463790,7080,7080,7080,7080,0
20240318,122600,113463790,7080,7080,7080,7080,0
20240318,122500,113463790,7080,7080,7080,7080,2
20240318,122400,113449630,7080,7080,7080,7080,0
20240318,122300,113449630,7080,7080,7080,7080,20
20240318,122200,113308030,7080,7080,7080,7080,0
20240318,122100,113308030,7080,7080,7080,7080,0
20240318,122000,113308030,7080,7080,7080,7080,0
20240318,121900,113308030,7080,7080,7080,7080,0
20240318,121800,113308030,7080,7080,7080,7080,0
20240318,121700,113308030,7080,7080,7080,7080,0
20240318,121600,113308030,7080,7080,7080,7080,0
20240318,121500,113308030,7080,7080,7080,7080,0
20240318,121400,113308030,7080,7080,7080,7080,0
20240318,121300,113308030,7080,7080,7080,7080,0
20240318,121200,113308030,7080,7080,7080,7080,0
20240318,121100,113308030,7080,7080,7080,7080,0
20240318,121000,113308030,7080,7080,7080,7080,34
20240318,120900,113067310,7080,7080,7080,7080,0
20240318,120800,113067310,7080,7080,7080,7080,0
20240318,120700,113067310,7080,7080,7080,7080,74
20240318,120600,112543390,7080,7080,7080,7080,0
20240318,120500,112543390,7080,7080,7080,7080,0
20240318,120400,112543390,7080,7080,7080,7080,0
20240318,120300,112543390,7080,7080,7080,7080,0
20240318,120200,112543390,7080,7080,7080,7080,0
20240318,120100,112543390,7080,7080,7080,7080,0
20240318,120000,112543390,7080,7080,7080,7080,3
20240318,115900,112522150,7090,7090,7090,7090,0
20240318,115800,112522150,7090,7090,7090,7090,0
20240318,115700,112522150,7090,7090,7090,7090,0
20240318,115600,112522150,7090,7090,7090,7090,0
20240318,115500,112522150,7090,7090,7090,7090,0
20240318,115400,112522150,7090,7090,7090,7090,10
20240318,115300,112451250,7090,7090,7090,7090,0
20240318,115200,112451250,7090,7090,7090,7090,10
20240318,115100,112380350,7090,7090,7090,7090,0
20240318,115000,112380350,7090,7090,7090,7090,4
20240318,114900,112351990,7090,7090,7090,7090,100
20240318,114800,111642990,7090,7090,7090,7090,1
20240318,114700,111635900,7090,7090,7090,7090,0
20240318,114600,111635900,7090,7090,7090,7090,4
20240318,114500,111607540,7080,7080,7080,7080,0
20240318,114400,111607540,7080,7080,7080,7080,0
20240318,114300,111607540,7080,7080,7080,7080,579
20240318,114200,107508220,7080,7080,7080,7080,0
20240318,114100,107508220,7080,7080,7080,7080,0
20240318,114000,107508220,7080,7080,7080,7080,1
20240318,113900,107501140,7080,7080,7080,7080,0
20240318,113800,107501140,7080,7080,7080,7080,0
20240318,113700,107501140,7080,7080,7080,7080,0
20240318,113600,107501140,7080,7080,7080,7080,0
20240318,113500,107501140,7080,7080,7080,7080,0
20240318,113400,107501140,7080,7080,7080,7080,0
20240318,113300,107501140,7080,7080,7080,7080,0
20240318,113200,107501140,7080,7080,7080,7080,0
20240318,113100,107501140,7080,7080,7080,7080,0
20240318,113000,107501140,7080,7080,7080,7080,500
20240318,112900,103961140,7080,7080,7080,7080,2
20240318,112800,103946980,7070,7070,7070,7070,0
20240318,112700,103946980,7070,7070,7070,7070,0
20240318,112600,103946980,7070,7070,7070,7070,10
20240318,112500,103876280,7080,7090,7090,7080,1811
20240318,112400,91045470,7100,7100,7100,7100,0
20240318,112300,91045470,7100,7100,7100,7100,1
20240318,112200,91038370,7090,7090,7090,7090,0
20240318,112100,91038370,7090,7090,7090,7090,0
20240318,112000,91038370,7090,7090,7090,7090,0
20240318,111900,91038370,7090,7090,7090,7090,100
20240318,111800,90329370,7100,7100,7100,7100,1
20240318,111700,90322270,7090,7090,7090,7090,0
20240318,111600,90322270,7090,7090,7090,7090,55
20240318,111500,89932320,7090,7090,7090,7090,0
20240318,111400,89932320,7090,7090,7090,7090,0
20240318,111300,89932320,7090,7090,7090,7090,80
20240318,111200,89365120,7090,7090,7090,7090,0
20240318,111100,89365120,7090,7090,7090,7090,0
20240318,111000,89365120,7090,7090,7090,7090,0
20240318,110900,89365120,7090,7090,7090,7090,0
20240318,110800,89365120,7090,7090,7090,7090,0
20240318,110700,89365120,7090,7090,7090,7090,0
20240318,110600,89365120,7090,7090,7090,7090,1
20240318,110500,89358030,7130,7130,7130,7130,0
20240318,110400,89358030,7130,7130,7130,7130,0
20240318,110300,89358030,7130,7130,7130,7130,0
20240318,110200,89358030,7130,7130,7130,7130,0
20240318,110100,89358030,7130,7130,7130,7130,0
20240318,110000,89358030,7130,7130,7130,7130,0
20240318,105900,89358030,7130,7130,7130,7130,0
20240318,105800,89358030,7130,7130,7130,7130,4
20240318,105700,89329510,7090,7090,7090,7090,0
20240318,105600,89329510,7090,7090,7090,7090,0
20240318,105500,89329510,7090,7090,7090,7090,0
20240318,105400,89329510,7090,7110,7110,7090,360
20240318,105300,86775130,7140,7140,7140,7140,0
20240318,105200,86775130,7140,7140,7140,7140,0
20240318,105100,86775130,7140,7140,7140,7140,0
20240318,105000,86775130,7140,7140,7140,7140,20
20240318,104900,86632330,7140,7140,7140,7140,0
20240318,104800,86632330,7140,7140,7140,7140,0
20240318,104700,86632330,7140,7140,7140,7140,0
20240318,104600,86632330,7140,7140,7140,7140,20
20240318,104500,86489530,7140,7140,7140,7140,0
20240318,104400,86489530,7140,7140,7140,7140,0
20240318,104300,86489530,7140,7140,7140,7140,0
20240318,104200,86489530,7140,7140,7140,7140,3
20240318,104100,86468110,7140,7140,7140,7140,0
20240318,104000,86468110,7140,7140,7140,7140,0
20240318,103900,86468110,7140,7140,7140,7140,8
20240318,103800,86410990,7140,7140,7140,7140,23
20240318,103700,86246770,7140,7140,7140,7140,0
20240318,103600,86246770,7140,7140,7140,7140,1
20240318,103500,86239630,7140,7140,7140,7140,0
20240318,103400,86239630,7140,7140,7140,7140,0
20240318,103300,86239630,7140,7140,7140,7140,0
20240318,103200,86239630,7140,7140,7140,7140,0
20240318,103100,86239630,7140,7140,7140,7140,30
20240318,103000,86025430,7130,7130,7130,7130,0
20240318,102900,86025430,7130,7130,7130,7130,90
20240318,102800,85383730,7140,7140,7140,7140,0
20240318,102700,85383730,7140,7140,7140,7140,0
20240318,102600,85383730,7140,7140,7140,7140,0
20240318,102500,85383730,7140,7140,7140,7140,0
20240318,102400,85383730,7140,7140,7140,7140,0
20240318,102300,85383730,7140,7140,7140,7140,0
20240318,102200,85383730,7140,7140,7140,7140,0
20240318,102100,85383730,7140,7130,7140,7130,282
20240318,102000,83371560,7130,7120,7130,7120,178
20240318,101900,82103200,7120,7110,7120,7110,2
20240318,101800,82088970,7120,7110,7120,7110,2
20240318,101700,82074740,7110,7110,7110,7110,1
20240318,101600,82067630,7110,7110,7110,7110,0
20240318,101500,82067630,7110,7110,7110,7110,4
20240318,101400,82039190,7100,7100,7100,7100,0
20240318,101300,82039190,7100,7100,7100,7100,130
20240318,101200,81116190,7120,7100,7120,7100,76
20240318,101100,80576570,7140,7140,7140,7140,0
20240318,101000,80576570,7140,7140,7140,7140,0
20240318,100900,80576570,7140,7140,7140,7140,0
20240318,100800,80576570,7140,7140,7140,7140,11
20240318,100700,80498030,7140,7140,7140,7140,0
20240318,100600,80498030,7140,7100,7140,7100,6
20240318,100500,80455230,7150,7150,7150,7150,0
20240318,100400,80455230,7150,7150,7150,7150,0
20240318,100300,80455230,7150,7140,7150,7140,130
20240318,100200,79525850,7150,7150,7150,7150,0
20240318,100100,79525850,7150,7150,7150,7150,0
20240318,100000,79525850,7150,7130,7150,7130,2115
20240318,095900,64422690,7130,7130,7130,7130,0
20240318,095800,64422690,7130,7130,7130,7130,923
20240318,095700,57841700,7130,7130,7130,7130,0
20240318,095600,57841700,7130,7130,7130,7130,1
20240318,095500,57834570,7080,7080,7080,7080,0
20240318,095400,57834570,7080,7080,7080,7080,0
20240318,095300,57834570,7080,7080,7080,7080,0
20240318,095200,57834570,7080,7080,7080,7080,0
20240318,095100,57834570,7080,7080,7080,7080,0
20240318,095000,57834570,7080,7080,7080,7080,81
20240318,094900,57261090,7130,7090,7130,7090,2480
20240318,094800,39633690,7100,7100,7100,7100,1
20240318,094700,39626590,7100,7100,7100,7100,1
20240318,094600,39619490,7070,7070,7070,7070,0
20240318,094500,39619490,7070,7070,7070,7070,80
20240318,094400,39053890,7070,7070,7070,7070,30
20240318,094300,38841790,7110,7110,7110,7110,0
20240318,094200,38841790,7110,7110,7110,7110,0
20240318,094100,38841790,7110,7110,7110,7110,10
20240318,094000,38770690,7100,7100,7100,7100,193
20240318,093900,37400390,7080,7080,7080,7080,0
20240318,093800,37400390,7080,7080,7080,7080,200
20240318,093700,35984390,7080,7080,7080,7080,0
20240318,093600,35984390,7080,7080,7080,7080,0
20240318,093500,35984390,7080,7080,7080,7080,15
20240318,093400,35878190,7070,7070,7070,7070,100
20240318,093300,35171190,7080,7080,7080,7080,0
20240318,093200,35171190,7080,7080,7080,7080,154
20240318,093100,34080870,7070,7070,7070,7070,150
20240318,093000,33020370,7070,7080,7080,7070,449
20240318,092900,29841930,7080,7080,7080,7080,0
20240318,092800,29841930,7080,7080,7080,7080,101
20240318,092700,29126850,7080,7080,7080,7080,0
20240318,092600,29126850,7080,7080,7080,7080,0
20240318,092500,29126850,7080,7080,7080,7080,500
20240318,092400,25586850,7110,7110,7110,7110,50
20240318,092300,25231350,7110,7110,7110,7110,0
20240318,092200,25231350,7110,7110,7110,7110,14
20240318,092100,25131810,7100,7090,7100,7090,42
20240318,092000,24833750,7090,7090,7090,7090,164
20240318,091900,23670990,7090,7090,7090,7090,201
20240318,091800,22245900,7090,7090,7090,7090,1
20240318,091700,22238810,7090,7090,7090,7090,1
20240318,091600,22231720,7100,7090,7100,7090,1000
20240318,091500,15131920,7100,7100,7100,7100,0
20240318,091400,15131920,7100,7110,7110,7100,546
20240318,091300,11255260,7110,7100,7110,7100,17
20240318,091200,11134550,7100,7080,7100,7080,453
20240318,091100,7919760,7080,7080,7080,7080,3
20240318,091000,7898520,7080,7070,7080,7070,165
20240318,090900,6730400,7060,7070,7070,7060,22
20240318,090800,6574870,7070,7070,7070,7070,54
20240318,090700,6193090,7070,7060,7070,7060,18
20240318,090600,6065910,7060,7070,7070,7060,139
20240318,090500,5083200,7070,7070,7070,7070,0
20240318,090400,5083200,7070,7050,7070,7050,158
20240318,090300,3966500,7050,7040,7050,7040,14
20240318,090200,3867840,7050,7040,7050,7040,136
20240318,090100,2910390,7010,7010,7010,7010,108
20240318,090000,2153310,7010,7030,7030,7010,307