KissMeData/440320/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213100,253034400,7000,7000,7000,7000,984
20240318,213000,253034400,7000,7000,7000,7000,0
20240318,212900,253034400,7000,7000,7000,7000,0
20240318,212800,253034400,7000,7000,7000,7000,0
20240318,212700,253034400,7000,7000,7000,7000,0
20240318,212600,253034400,7000,7000,7000,7000,0
20240318,212500,253034400,7000,7000,7000,7000,0
20240318,212400,253034400,7000,7000,7000,7000,0
20240318,212300,253034400,7000,7000,7000,7000,0
20240318,212200,253034400,7000,7000,7000,7000,0
20240318,212100,253034400,7000,7000,7000,7000,0
20240318,212000,253034400,7000,7000,7000,7000,0
20240318,211900,253034400,7000,7000,7000,7000,0
20240318,211800,253034400,7000,7000,7000,7000,0
20240318,211700,253034400,7000,7000,7000,7000,0
20240318,211600,253034400,7000,7000,7000,7000,0
20240318,211500,253034400,7000,7000,7000,7000,0
20240318,211400,253034400,7000,7000,7000,7000,0
20240318,211300,253034400,7000,7000,7000,7000,0
20240318,211200,253034400,7000,7000,7000,7000,0
20240318,211100,253034400,7000,7000,7000,7000,0
20240318,211000,253034400,7000,7000,7000,7000,0
20240318,210900,253034400,7000,7000,7000,7000,0
20240318,210800,253034400,7000,7000,7000,7000,0
20240318,210700,253034400,7000,7000,7000,7000,0
20240318,210600,253034400,7000,7000,7000,7000,0
20240318,210500,253034400,7000,7000,7000,7000,0
20240318,210400,253034400,7000,7000,7000,7000,0
20240318,210300,253034400,7000,7000,7000,7000,0
20240318,210200,253034400,7000,7000,7000,7000,0
20240318,210100,253034400,7000,7000,7000,7000,984
20240318,210000,253034400,7000,7000,7000,7000,0
20240318,205900,253034400,7000,7000,7000,7000,0
20240318,205800,253034400,7000,7000,7000,7000,0
20240318,205700,253034400,7000,7000,7000,7000,0
20240318,205600,253034400,7000,7000,7000,7000,0
20240318,205500,253034400,7000,7000,7000,7000,0
20240318,205400,253034400,7000,7000,7000,7000,0
20240318,205300,253034400,7000,7000,7000,7000,0
20240318,205200,253034400,7000,7000,7000,7000,0
20240318,205100,253034400,7000,7000,7000,7000,0
20240318,205000,253034400,7000,7000,7000,7000,0
20240318,204900,253034400,7000,7000,7000,7000,0
20240318,204800,253034400,7000,7000,7000,7000,0
20240318,204700,253034400,7000,7000,7000,7000,0
20240318,204600,253034400,7000,7000,7000,7000,0
20240318,204500,253034400,7000,7000,7000,7000,0
20240318,204400,253034400,7000,7000,7000,7000,0
20240318,204300,253034400,7000,7000,7000,7000,0
20240318,204200,253034400,7000,7000,7000,7000,0
20240318,204100,253034400,7000,7000,7000,7000,0
20240318,204000,253034400,7000,7000,7000,7000,0
20240318,203900,253034400,7000,7000,7000,7000,0
20240318,203800,253034400,7000,7000,7000,7000,0
20240318,203700,253034400,7000,7000,7000,7000,0
20240318,203600,253034400,7000,7000,7000,7000,0
20240318,203500,253034400,7000,7000,7000,7000,0
20240318,203400,253034400,7000,7000,7000,7000,0
20240318,203300,253034400,7000,7000,7000,7000,0
20240318,203200,253034400,7000,7000,7000,7000,0
20240318,203100,253034400,7000,7000,7000,7000,984
20240318,203000,253034400,7000,7000,7000,7000,0
20240318,202900,253034400,7000,7000,7000,7000,0
20240318,202800,253034400,7000,7000,7000,7000,0
20240318,202700,253034400,7000,7000,7000,7000,0
20240318,202600,253034400,7000,7000,7000,7000,0
20240318,202500,253034400,7000,7000,7000,7000,0
20240318,202400,253034400,7000,7000,7000,7000,0
20240318,202300,253034400,7000,7000,7000,7000,0
20240318,202200,253034400,7000,7000,7000,7000,0
20240318,202100,253034400,7000,7000,7000,7000,0
20240318,202000,253034400,7000,7000,7000,7000,0
20240318,201900,253034400,7000,7000,7000,7000,0
20240318,201800,253034400,7000,7000,7000,7000,0
20240318,201700,253034400,7000,7000,7000,7000,0
20240318,201600,253034400,7000,7000,7000,7000,0
20240318,201500,253034400,7000,7000,7000,7000,0
20240318,201400,253034400,7000,7000,7000,7000,0
20240318,201300,253034400,7000,7000,7000,7000,0
20240318,201200,253034400,7000,7000,7000,7000,0
20240318,201100,253034400,7000,7000,7000,7000,0
20240318,201000,253034400,7000,7000,7000,7000,0
20240318,200900,253034400,7000,7000,7000,7000,0
20240318,200800,253034400,7000,7000,7000,7000,0
20240318,200700,253034400,7000,7000,7000,7000,0
20240318,200600,253034400,7000,7000,7000,7000,0
20240318,200500,253034400,7000,7000,7000,7000,0
20240318,200400,253034400,7000,7000,7000,7000,0
20240318,200300,253034400,7000,7000,7000,7000,0
20240318,200200,253034400,7000,7000,7000,7000,0
20240318,200100,253034400,7000,7000,7000,7000,984
20240318,200000,253034400,7000,7000,7000,7000,0
20240318,195900,253034400,7000,7000,7000,7000,0
20240318,195800,253034400,7000,7000,7000,7000,0
20240318,195700,253034400,7000,7000,7000,7000,0
20240318,195600,253034400,7000,7000,7000,7000,0
20240318,195500,253034400,7000,7000,7000,7000,0
20240318,195400,253034400,7000,7000,7000,7000,0
20240318,195300,253034400,7000,7000,7000,7000,0
20240318,195200,253034400,7000,7000,7000,7000,0
20240318,195100,253034400,7000,7000,7000,7000,0
20240318,195000,253034400,7000,7000,7000,7000,0
20240318,194900,253034400,7000,7000,7000,7000,0
20240318,194800,253034400,7000,7000,7000,7000,0
20240318,194700,253034400,7000,7000,7000,7000,0
20240318,194600,253034400,7000,7000,7000,7000,0
20240318,194500,253034400,7000,7000,7000,7000,0
20240318,194400,253034400,7000,7000,7000,7000,0
20240318,194300,253034400,7000,7000,7000,7000,0
20240318,194200,253034400,7000,7000,7000,7000,0
20240318,194100,253034400,7000,7000,7000,7000,0
20240318,194000,253034400,7000,7000,7000,7000,0
20240318,193900,253034400,7000,7000,7000,7000,0
20240318,193800,253034400,7000,7000,7000,7000,0
20240318,193700,253034400,7000,7000,7000,7000,0
20240318,193600,253034400,7000,7000,7000,7000,0
20240318,193500,253034400,7000,7000,7000,7000,0
20240318,193400,253034400,7000,7000,7000,7000,0
20240318,193300,253034400,7000,7000,7000,7000,0
20240318,193200,253034400,7000,7000,7000,7000,0
20240318,193100,253034400,7000,7000,7000,7000,984
20240318,193000,253034400,7000,7000,7000,7000,0
20240318,192900,253034400,7000,7000,7000,7000,0
20240318,192800,253034400,7000,7000,7000,7000,0
20240318,192700,253034400,7000,7000,7000,7000,0
20240318,192600,253034400,7000,7000,7000,7000,0
20240318,192500,253034400,7000,7000,7000,7000,0
20240318,192400,253034400,7000,7000,7000,7000,0
20240318,192300,253034400,7000,7000,7000,7000,0
20240318,192200,253034400,7000,7000,7000,7000,0
20240318,192100,253034400,7000,7000,7000,7000,0
20240318,192000,253034400,7000,7000,7000,7000,0
20240318,191900,253034400,7000,7000,7000,7000,0
20240318,191800,253034400,7000,7000,7000,7000,0
20240318,191700,253034400,7000,7000,7000,7000,0
20240318,191600,253034400,7000,7000,7000,7000,0
20240318,191500,253034400,7000,7000,7000,7000,0
20240318,191400,253034400,7000,7000,7000,7000,0
20240318,191300,253034400,7000,7000,7000,7000,0
20240318,191200,253034400,7000,7000,7000,7000,0
20240318,191100,253034400,7000,7000,7000,7000,0
20240318,191000,253034400,7000,7000,7000,7000,0
20240318,190900,253034400,7000,7000,7000,7000,0
20240318,190800,253034400,7000,7000,7000,7000,0
20240318,190700,253034400,7000,7000,7000,7000,0
20240318,190600,253034400,7000,7000,7000,7000,0
20240318,190500,253034400,7000,7000,7000,7000,0
20240318,190400,253034400,7000,7000,7000,7000,0
20240318,190300,253034400,7000,7000,7000,7000,0
20240318,190200,253034400,7000,7000,7000,7000,0
20240318,190100,253034400,7000,7000,7000,7000,984
20240318,190000,253034400,7000,7000,7000,7000,0
20240318,185900,253034400,7000,7000,7000,7000,0
20240318,185800,253034400,7000,7000,7000,7000,0
20240318,185700,253034400,7000,7000,7000,7000,0
20240318,185600,253034400,7000,7000,7000,7000,0
20240318,185500,253034400,7000,7000,7000,7000,0
20240318,185400,253034400,7000,7000,7000,7000,0
20240318,185300,253034400,7000,7000,7000,7000,0
20240318,185200,253034400,7000,7000,7000,7000,0
20240318,185100,253034400,7000,7000,7000,7000,0
20240318,185000,253034400,7000,7000,7000,7000,0
20240318,184900,253034400,7000,7000,7000,7000,0
20240318,184800,253034400,7000,7000,7000,7000,0
20240318,184700,253034400,7000,7000,7000,7000,0
20240318,184600,253034400,7000,7000,7000,7000,0
20240318,184500,253034400,7000,7000,7000,7000,0
20240318,184400,253034400,7000,7000,7000,7000,0
20240318,184300,253034400,7000,7000,7000,7000,0
20240318,184200,253034400,7000,7000,7000,7000,0
20240318,184100,253034400,7000,7000,7000,7000,0
20240318,184000,253034400,7000,7000,7000,7000,0
20240318,183900,253034400,7000,7000,7000,7000,0
20240318,183800,253034400,7000,7000,7000,7000,0
20240318,183700,253034400,7000,7000,7000,7000,0
20240318,183600,253034400,7000,7000,7000,7000,0
20240318,183500,253034400,7000,7000,7000,7000,0
20240318,183400,253034400,7000,7000,7000,7000,0
20240318,183300,253034400,7000,7000,7000,7000,0
20240318,183200,253034400,7000,7000,7000,7000,0
20240318,183100,253034400,7000,7000,7000,7000,984
20240318,183000,253034400,7000,7000,7000,7000,0
20240318,182900,253034400,7000,7000,7000,7000,0
20240318,182800,253034400,7000,7000,7000,7000,0
20240318,182700,253034400,7000,7000,7000,7000,0
20240318,182600,253034400,7000,7000,7000,7000,0
20240318,182500,253034400,7000,7000,7000,7000,0
20240318,182400,253034400,7000,7000,7000,7000,0
20240318,182300,253034400,7000,7000,7000,7000,0
20240318,182200,253034400,7000,7000,7000,7000,0
20240318,182100,253034400,7000,7000,7000,7000,0
20240318,182000,253034400,7000,7000,7000,7000,0
20240318,181900,253034400,7000,7000,7000,7000,0
20240318,181800,253034400,7000,7000,7000,7000,0
20240318,181700,253034400,7000,7000,7000,7000,0
20240318,181600,253034400,7000,7000,7000,7000,0
20240318,181500,253034400,7000,7000,7000,7000,0
20240318,181400,253034400,7000,7000,7000,7000,0
20240318,181300,253034400,7000,7000,7000,7000,0
20240318,181200,253034400,7000,7000,7000,7000,0
20240318,181100,253034400,7000,7000,7000,7000,0
20240318,181000,253034400,7000,7000,7000,7000,0
20240318,180900,253034400,7000,7000,7000,7000,0
20240318,180800,253034400,7000,7000,7000,7000,0
20240318,180700,253034400,7000,7000,7000,7000,0
20240318,180600,253034400,7000,7000,7000,7000,0
20240318,180500,253034400,7000,7000,7000,7000,0
20240318,180400,253034400,7000,7000,7000,7000,0
20240318,180300,253034400,7000,7000,7000,7000,0
20240318,180200,253034400,7000,7000,7000,7000,0
20240318,180100,253034400,7000,7000,7000,7000,984
20240318,180000,253034400,7000,7000,7000,7000,0
20240318,175900,253034400,7000,7000,7000,7000,0
20240318,175800,253034400,7000,7000,7000,7000,0
20240318,175700,253034400,7000,7000,7000,7000,0
20240318,175600,253034400,7000,7000,7000,7000,0
20240318,175500,253034400,7000,7000,7000,7000,0
20240318,175400,253034400,7000,7000,7000,7000,0
20240318,175300,253034400,7000,7000,7000,7000,0
20240318,175200,253034400,7000,7000,7000,7000,0
20240318,175100,253034400,7000,7000,7000,7000,0
20240318,175000,253034400,7000,7000,7000,7000,0
20240318,174900,253034400,7000,7000,7000,7000,0
20240318,174800,253034400,7000,7000,7000,7000,0
20240318,174700,253034400,7000,7000,7000,7000,0
20240318,174600,253034400,7000,7000,7000,7000,0
20240318,174500,253034400,7000,7000,7000,7000,0
20240318,174400,253034400,7000,7000,7000,7000,0
20240318,174300,253034400,7000,7000,7000,7000,0
20240318,174200,253034400,7000,7000,7000,7000,0
20240318,174100,253034400,7000,7000,7000,7000,0
20240318,174000,253034400,7000,7000,7000,7000,0
20240318,173900,253034400,7000,7000,7000,7000,0
20240318,173800,253034400,7000,7000,7000,7000,0
20240318,173700,253034400,7000,7000,7000,7000,0
20240318,173600,253034400,7000,7000,7000,7000,0
20240318,173500,253034400,7000,7000,7000,7000,0
20240318,173400,253034400,7000,7000,7000,7000,0
20240318,173300,253034400,7000,7000,7000,7000,0
20240318,173200,253034400,7000,7000,7000,7000,0
20240318,173100,253034400,7000,7000,7000,7000,984
20240318,173000,253034400,7000,7000,7000,7000,0
20240318,172900,253034400,7000,7000,7000,7000,0
20240318,172800,253034400,7000,7000,7000,7000,0
20240318,172700,253034400,7000,7000,7000,7000,0
20240318,172600,253034400,7000,7000,7000,7000,0
20240318,172500,253034400,7000,7000,7000,7000,0
20240318,172400,253034400,7000,7000,7000,7000,0
20240318,172300,253034400,7000,7000,7000,7000,0
20240318,172200,253034400,7000,7000,7000,7000,0
20240318,172100,253034400,7000,7000,7000,7000,0
20240318,172000,253034400,7000,7000,7000,7000,0
20240318,171900,253034400,7000,7000,7000,7000,0
20240318,171800,253034400,7000,7000,7000,7000,0
20240318,171700,253034400,7000,7000,7000,7000,0
20240318,171600,253034400,7000,7000,7000,7000,0
20240318,171500,253034400,7000,7000,7000,7000,0
20240318,171400,253034400,7000,7000,7000,7000,0
20240318,171300,253034400,7000,7000,7000,7000,0
20240318,171200,253034400,7000,7000,7000,7000,0
20240318,171100,253034400,7000,7000,7000,7000,0
20240318,171000,253034400,7000,7000,7000,7000,0
20240318,170900,253034400,7000,7000,7000,7000,0
20240318,170800,253034400,7000,7000,7000,7000,0
20240318,170700,253034400,7000,7000,7000,7000,0
20240318,170600,253034400,7000,7000,7000,7000,0
20240318,170500,253034400,7000,7000,7000,7000,0
20240318,170400,253034400,7000,7000,7000,7000,0
20240318,170300,253034400,7000,7000,7000,7000,0
20240318,170200,253034400,7000,7000,7000,7000,0
20240318,170100,253034400,7000,7000,7000,7000,984
20240318,170000,253034400,7000,7000,7000,7000,0
20240318,165900,253034400,7000,7000,7000,7000,0
20240318,165800,253034400,7000,7000,7000,7000,0
20240318,165700,253034400,7000,7000,7000,7000,0
20240318,165600,253034400,7000,7000,7000,7000,0
20240318,165500,253034400,7000,7000,7000,7000,0
20240318,165400,253034400,7000,7000,7000,7000,0
20240318,165300,253034400,7000,7000,7000,7000,0
20240318,165200,253034400,7000,7000,7000,7000,0
20240318,165100,253034400,7000,7000,7000,7000,0
20240318,165000,253034400,7000,7000,7000,7000,0
20240318,164900,253034400,7000,7000,7000,7000,0
20240318,164800,253034400,7000,7000,7000,7000,0
20240318,164700,253034400,7000,7000,7000,7000,0
20240318,164600,253034400,7000,7000,7000,7000,0
20240318,164500,253034400,7000,7000,7000,7000,0
20240318,164400,253034400,7000,7000,7000,7000,0
20240318,164300,253034400,7000,7000,7000,7000,0
20240318,164200,253034400,7000,7000,7000,7000,0
20240318,164100,253034400,7000,7000,7000,7000,0
20240318,164000,253034400,7000,7000,7000,7000,0
20240318,163900,253034400,7000,7000,7000,7000,0
20240318,163800,253034400,7000,7000,7000,7000,0
20240318,163700,253034400,7000,7000,7000,7000,0
20240318,163600,253034400,7000,7000,7000,7000,0
20240318,163500,253034400,7000,7000,7000,7000,0
20240318,163400,253034400,7000,7000,7000,7000,0
20240318,163300,253034400,7000,7000,7000,7000,0
20240318,163200,253034400,7000,7000,7000,7000,0
20240318,163100,253034400,7000,7000,7000,7000,984
20240318,163000,253034400,7000,7000,7000,7000,0
20240318,162900,253034400,7000,7000,7000,7000,0
20240318,162800,253034400,7000,7000,7000,7000,0
20240318,162700,253034400,7000,7000,7000,7000,0
20240318,162600,253034400,7000,7000,7000,7000,0
20240318,162500,253034400,7000,7000,7000,7000,0
20240318,162400,253034400,7000,7000,7000,7000,0
20240318,162300,253034400,7000,7000,7000,7000,0
20240318,162200,253034400,7000,7000,7000,7000,0
20240318,162100,253034400,7000,7000,7000,7000,0
20240318,162000,253034400,7000,7000,7000,7000,0
20240318,161900,253034400,7000,7000,7000,7000,0
20240318,161800,253034400,7000,7000,7000,7000,0
20240318,161700,253034400,7000,7000,7000,7000,0
20240318,161600,253034400,7000,7000,7000,7000,0
20240318,161500,253034400,7000,7000,7000,7000,0
20240318,161400,253034400,7000,7000,7000,7000,0
20240318,161300,253034400,7000,7000,7000,7000,0
20240318,161200,253034400,7000,7000,7000,7000,0
20240318,161100,253034400,7000,7000,7000,7000,0
20240318,161000,253034400,7000,7000,7000,7000,0
20240318,160900,253034400,7000,7000,7000,7000,0
20240318,160800,253034400,7000,7000,7000,7000,0
20240318,160700,253034400,7000,7000,7000,7000,0
20240318,160600,253034400,7000,7000,7000,7000,0
20240318,160500,253034400,7000,7000,7000,7000,0
20240318,160400,253034400,7000,7000,7000,7000,0
20240318,160300,253034400,7000,7000,7000,7000,0
20240318,160200,253034400,7000,7000,7000,7000,0
20240318,160100,253034400,7000,7000,7000,7000,984
20240318,160000,253034400,7000,7000,7000,7000,0
20240318,155900,253034400,7000,7000,7000,7000,0
20240318,155800,253034400,7000,7000,7000,7000,0
20240318,155700,253034400,7000,7000,7000,7000,0
20240318,155600,253034400,7000,7000,7000,7000,0
20240318,155500,253034400,7000,7000,7000,7000,0
20240318,155400,253034400,7000,7000,7000,7000,0
20240318,155300,253034400,7000,7000,7000,7000,0
20240318,155200,253034400,7000,7000,7000,7000,0
20240318,155100,253034400,7000,7000,7000,7000,0
20240318,155000,253034400,7000,7000,7000,7000,0
20240318,154900,253034400,7000,7000,7000,7000,0
20240318,154800,253034400,7000,7000,7000,7000,0
20240318,154700,253034400,7000,7000,7000,7000,0
20240318,154600,253034400,7000,7000,7000,7000,0
20240318,154500,253034400,7000,7000,7000,7000,0
20240318,154400,253034400,7000,7000,7000,7000,0
20240318,154300,253034400,7000,7000,7000,7000,0
20240318,154200,253034400,7000,7000,7000,7000,0
20240318,154100,253034400,7000,7000,7000,7000,0
20240318,154000,253034400,7000,7000,7000,7000,0
20240318,153900,253034400,7000,7000,7000,7000,0
20240318,153800,253034400,7000,7000,7000,7000,0
20240318,153700,253034400,7000,7000,7000,7000,0
20240318,153600,253034400,7000,7000,7000,7000,0
20240318,153500,253034400,7000,7000,7000,7000,0
20240318,153400,253034400,7000,7000,7000,7000,0
20240318,153300,253034400,7000,7000,7000,7000,0
20240318,153200,253034400,7000,7000,7000,7000,0
20240318,153100,253034400,7000,7000,7000,7000,984
20240318,153000,253034400,7000,7000,7000,7000,984
20240318,152900,246146400,7000,7000,7000,7000,0
20240318,152800,246146400,7000,7000,7000,7000,0
20240318,152700,246146400,7000,7000,7000,7000,0
20240318,152600,246146400,7000,7000,7000,7000,0
20240318,152500,246146400,7000,7000,7000,7000,0
20240318,152400,246146400,7000,7000,7000,7000,0
20240318,152300,246146400,7000,7000,7000,7000,0
20240318,152200,246146400,7000,7000,7000,7000,0
20240318,152100,246146400,7000,7000,7000,7000,0
20240318,152000,246146400,7000,7000,7000,7000,0
20240318,151900,246146400,7000,6990,7000,6990,193
20240318,151800,244796950,7000,7000,7000,7000,105
20240318,151700,244061950,7000,6980,7000,6970,584
20240318,151600,239987920,6990,7000,7000,6980,31
20240318,151500,239771080,7000,7000,7000,7000,14
20240318,151400,239673080,7000,6980,7000,6980,23
20240318,151300,239512110,6990,6990,6990,6990,20
20240318,151200,239372310,6990,6990,6990,6990,4
20240318,151100,239344350,6990,6990,6990,6980,50
20240318,151000,238994910,6980,7000,7000,6980,10
20240318,150900,238925030,7000,7000,7000,7000,4
20240318,150800,238897030,6980,6990,6990,6980,151
20240318,150700,237842410,7000,7000,7000,7000,5
20240318,150600,237807410,7000,6990,7000,6990,6
20240318,150500,237765430,7000,7000,7000,6990,10
20240318,150400,237695470,7000,7000,7000,7000,0
20240318,150300,237695470,7000,7000,7000,7000,14
20240318,150200,237597470,7000,7000,7000,7000,88
20240318,150100,236981470,7000,7000,7000,7000,90
20240318,150000,236351470,7000,7000,7000,7000,4
20240318,145900,236323470,7000,6960,7000,6960,6
20240318,145800,236281510,6960,6970,6970,6960,508
20240318,145700,232744850,6970,6970,6970,6970,134
20240318,145600,231810870,7000,7000,7000,7000,57
20240318,145500,231411870,7000,7000,7000,7000,4
20240318,145400,231383870,7000,7000,7000,7000,0
20240318,145300,231383870,7000,7000,7000,7000,4
20240318,145200,231355870,7000,7000,7000,7000,4
20240318,145100,231327870,7010,7010,7010,7010,0
20240318,145000,231327870,7010,7010,7010,7010,4
20240318,144900,231299830,7010,7010,7010,7010,5
20240318,144800,231264780,7000,7000,7000,7000,1
20240318,144700,231257780,7010,7010,7010,7010,4
20240318,144600,231229740,7000,7000,7000,7000,639
20240318,144500,226756740,7010,7000,7010,7000,5
20240318,144400,226721730,7000,7000,7000,7000,0
20240318,144300,226721730,7000,7010,7010,7000,5
20240318,144200,226686690,7010,7010,7010,7010,4
20240318,144100,226658650,7010,7010,7010,7010,0
20240318,144000,226658650,7010,7000,7010,7000,9
20240318,143900,226595570,7000,7000,7000,7000,4
20240318,143800,226567570,7010,6980,7010,6960,2141
20240318,143700,211657610,7000,6990,7000,6980,247
20240318,143600,209931730,7000,7010,7010,7000,88
20240318,143500,209315690,7010,7010,7010,7010,52
20240318,143400,208951170,7010,7010,7010,7010,4
20240318,143300,208923130,7010,7010,7010,7010,104
20240318,143200,208194090,7010,7010,7010,7010,5
20240318,143100,208159040,7010,7010,7010,7010,1
20240318,143000,208152030,7010,7010,7010,7010,105
20240318,142900,207415980,7010,7010,7010,7010,54
20240318,142800,207037440,7010,7010,7010,7010,0
20240318,142700,207037440,7010,7000,7010,7000,10
20240318,142600,206967400,7000,7000,7000,7000,410
20240318,142500,204097400,7000,7000,7000,7000,0
20240318,142400,204097400,7000,7000,7000,7000,5
20240318,142300,204062400,7000,7000,7000,7000,5
20240318,142200,204027400,7000,7000,7000,7000,4
20240318,142100,203999400,7000,7000,7000,7000,0
20240318,142000,203999400,7000,7000,7000,7000,4
20240318,141900,203971400,7000,6990,7000,6990,10
20240318,141800,203901460,6990,6990,6990,6990,125
20240318,141700,203027710,6990,6990,6990,6990,4
20240318,141600,202999750,6990,6980,6990,6980,5
20240318,141500,202964810,6970,6990,6990,6970,3001
20240318,141400,182022460,7000,6990,7000,6990,56
20240318,141300,181630960,7000,7000,7000,7000,4
20240318,141200,181602960,7000,7000,7000,7000,0
20240318,141100,181602960,7000,7000,7000,7000,4
20240318,141000,181574960,7000,7000,7000,7000,12
20240318,140900,181490960,7000,7000,7000,7000,81
20240318,140800,180923960,7000,7000,7000,7000,78
20240318,140700,180377960,7010,7000,7010,7000,39
20240318,140600,180104620,7010,7000,7010,7000,9
20240318,140500,180041580,7000,7000,7000,7000,5
20240318,140400,180006580,7000,7000,7010,7000,83
20240318,140300,179425530,7010,7010,7010,7010,4
20240318,140200,179397490,7010,7010,7010,7010,0
20240318,140100,179397490,7010,7010,7010,7010,4
20240318,140000,179369450,7010,7010,7010,7010,4
20240318,135900,179341410,7000,7000,7010,7000,14
20240318,135800,179243370,7000,7000,7000,7000,5
20240318,135700,179208370,7010,7010,7010,7010,4
20240318,135600,179180330,7000,7010,7010,7000,1210
20240318,135500,170698280,7010,7010,7010,7010,0
20240318,135400,170698280,7010,7000,7010,7000,6
20240318,135300,170656230,7010,7010,7010,7010,4
20240318,135200,170628190,7010,7010,7010,7010,30
20240318,135100,170417890,7010,7010,7010,7010,4
20240318,135000,170389850,7010,7010,7010,7010,4
20240318,134900,170361810,7010,7010,7010,7010,4
20240318,134800,170333770,7010,7010,7010,7010,1
20240318,134700,170326760,7010,7000,7010,7000,6
20240318,134600,170284710,7000,7000,7000,7000,4
20240318,134500,170256710,7000,7000,7000,7000,11
20240318,134400,170179710,7000,7000,7000,7000,4
20240318,134300,170151710,7000,7000,7000,7000,4
20240318,134200,170123710,7000,7010,7010,7000,212
20240318,134100,168638280,7010,7010,7010,7010,4
20240318,134000,168610240,7010,7000,7010,7000,9
20240318,133900,168547200,7010,7000,7010,7000,6
20240318,133800,168505190,7010,7010,7010,7010,5
20240318,133700,168470140,7010,7000,7010,7000,195
20240318,133600,167105060,7000,7000,7000,7000,10
20240318,133500,167035060,7000,7000,7000,7000,0
20240318,133400,167035060,7000,7000,7000,7000,5
20240318,133300,167000060,7000,7000,7000,7000,4
20240318,133200,166972060,7010,7010,7010,7010,0
20240318,133100,166972060,7010,7010,7010,7010,5
20240318,133000,166937010,7010,7010,7010,7010,4
20240318,132900,166908970,7010,7010,7010,7010,2
20240318,132800,166894950,7010,7010,7010,7010,5
20240318,132700,166859900,7010,7010,7010,7010,4
20240318,132600,166831860,7010,7010,7010,7010,5
20240318,132500,166796810,7000,7010,7010,7000,2
20240318,132400,166782800,6990,7010,7010,6990,24
20240318,132300,166614960,7000,7010,7010,7000,6
20240318,132200,166572910,7010,7010,7010,7010,0
20240318,132100,166572910,7010,7010,7010,7010,5
20240318,132000,166537860,7010,7010,7010,7010,5
20240318,131900,166502810,7010,7010,7010,7010,0
20240318,131800,166502810,7010,7010,7010,7010,4
20240318,131700,166474770,7010,7010,7010,7010,9
20240318,131600,166411680,7000,7000,7000,7000,198
20240318,131500,165025680,7000,7000,7000,7000,41
20240318,131400,164738680,7010,7000,7010,7000,19
20240318,131300,164605630,7010,7000,7010,7000,13
20240318,131200,164514590,7000,7000,7000,7000,49
20240318,131100,164171590,7010,7000,7010,7000,8
20240318,131000,164115540,7000,7000,7000,7000,16
20240318,130900,164003540,7010,7010,7010,7010,0
20240318,130800,164003540,7010,7010,7010,7010,4
20240318,130700,163975500,7010,7010,7010,7010,4
20240318,130600,163947460,7000,7010,7010,7000,41
20240318,130500,163660060,7010,7010,7010,7010,4
20240318,130400,163632020,7020,7020,7020,7020,4
20240318,130300,163603940,7020,7020,7020,7020,225
20240318,130200,162024440,7020,7020,7020,7020,0
20240318,130100,162024440,7020,6990,7020,6990,5
20240318,130000,161989370,7020,7020,7020,7020,5
20240318,125900,161954270,7020,7020,7020,7020,0
20240318,125800,161954270,7020,7020,7020,7020,4
20240318,125700,161926190,7020,7020,7020,7020,4
20240318,125600,161898110,7020,7020,7020,7020,0
20240318,125500,161898110,7020,7020,7020,7020,4
20240318,125400,161870030,7020,7020,7020,7020,5
20240318,125300,161834930,7020,7020,7020,7020,4
20240318,125200,161806850,7020,7020,7020,7020,1
20240318,125100,161799830,7020,7020,7020,7020,4
20240318,125000,161771750,7020,7020,7020,7020,4
20240318,124900,161743670,7020,7020,7020,7020,1
20240318,124800,161736650,7020,7000,7020,6980,427
20240318,124700,158754880,7010,7010,7010,7010,4
20240318,124600,158726840,7010,7010,7010,7010,0
20240318,124500,158726840,7010,7010,7010,7010,6
20240318,124400,158684780,7020,7020,7020,7020,6
20240318,124300,158642660,6990,7020,7020,6990,9
20240318,124200,158579590,6990,7000,7000,6990,4
20240318,124100,158551610,7020,7020,7020,7020,4
20240318,124000,158523530,7020,7020,7020,7020,4
20240318,123900,158495450,7020,7020,7020,7020,1
20240318,123800,158488430,7020,7020,7020,7020,4
20240318,123700,158460350,7020,7020,7020,7020,10
20240318,123600,158390150,6990,7000,7000,6990,4
20240318,123500,158362170,7030,7030,7030,7030,5
20240318,123400,158327020,7030,7030,7030,7030,71
20240318,123300,157827890,7030,7030,7030,7030,1
20240318,123200,157820860,7030,7030,7030,7030,4
20240318,123100,157792740,7030,7020,7030,7020,7
20240318,123000,157743560,7020,7020,7020,7020,1
20240318,122900,157736540,7010,7010,7010,7010,1001
20240318,122800,150719530,7010,7010,7010,7010,4
20240318,122700,150691490,7010,7010,7010,7010,5
20240318,122600,150656440,6990,6990,6990,6990,0
20240318,122500,150656440,6990,6990,6990,6990,0
20240318,122400,150656440,6990,6990,6990,6990,0
20240318,122300,150656440,6990,6990,6990,6990,100
20240318,122200,149957440,6990,6990,6990,6990,0
20240318,122100,149957440,6990,6990,6990,6990,0
20240318,122000,149957440,6990,6990,6990,6990,0
20240318,121900,149957440,6990,6990,6990,6990,0
20240318,121800,149957440,6990,6990,6990,6990,25
20240318,121700,149782690,6990,6980,6990,6980,126
20240318,121600,148901960,6990,6990,6990,6990,3
20240318,121500,148880990,6980,6990,6990,6980,87
20240318,121400,148273720,6990,6990,6990,6990,5
20240318,121300,148238770,6990,6990,6990,6990,33
20240318,121200,148008100,6990,6990,6990,6990,3
20240318,121100,147987130,6990,6990,6990,6990,2
20240318,121000,147973150,6990,6990,6990,6990,110
20240318,120900,147204250,6990,6990,6990,6990,21
20240318,120800,147057460,6990,6990,6990,6990,38
20240318,120700,146791840,6980,6990,6990,6980,1011
20240318,120600,139729230,7000,7000,7000,7000,0
20240318,120500,139729230,7000,7000,7000,7000,306
20240318,120400,137587230,7000,7000,7000,7000,100
20240318,120300,136887230,7000,7000,7000,7000,0
20240318,120200,136887230,7000,7000,7000,7000,130
20240318,120100,135977230,7000,7000,7000,7000,0
20240318,120000,135977230,7000,7000,7000,7000,0
20240318,115900,135977230,7000,7000,7000,7000,0
20240318,115800,135977230,7000,7000,7000,7000,0
20240318,115700,135977230,7000,7000,7000,7000,5
20240318,115600,135942230,7020,7020,7020,7020,0
20240318,115500,135942230,7020,7020,7020,7020,0
20240318,115400,135942230,7020,7020,7020,7020,0
20240318,115300,135942230,7020,7020,7020,7020,0
20240318,115200,135942230,7020,7020,7020,7020,1
20240318,115100,135935210,7020,7020,7020,7020,0
20240318,115000,135935210,7020,7020,7020,7020,0
20240318,114900,135935210,7020,7020,7020,7020,0
20240318,114800,135935210,7020,7020,7020,7020,0
20240318,114700,135935210,7020,7020,7020,7020,0
20240318,114600,135935210,7020,7020,7020,7020,0
20240318,114500,135935210,7020,7020,7020,7020,1
20240318,114400,135928190,7030,7030,7030,7030,142
20240318,114300,134929930,7030,7030,7030,7030,30
20240318,114200,134719030,7040,7040,7040,7040,0
20240318,114100,134719030,7040,7040,7040,7040,1
20240318,114000,134711990,7000,7000,7000,7000,0
20240318,113900,134711990,7000,7000,7000,7000,0
20240318,113800,134711990,7000,7000,7000,7000,0
20240318,113700,134711990,7000,7010,7010,7000,39
20240318,113600,134438980,7000,7000,7000,7000,0
20240318,113500,134438980,7000,7000,7000,7000,0
20240318,113400,134438980,7000,7000,7000,7000,0
20240318,113300,134438980,7000,7000,7000,7000,31
20240318,113200,134221980,7000,7000,7000,7000,118
20240318,113100,133395980,7010,7010,7010,7010,51
20240318,113000,133038470,7020,7020,7020,7020,0
20240318,112900,133038470,7020,7020,7020,7020,0
20240318,112800,133038470,7020,7020,7020,7020,0
20240318,112700,133038470,7020,7010,7020,7010,212
20240318,112600,131551240,7010,7010,7010,7010,6
20240318,112500,131509180,7000,7000,7000,7000,1
20240318,112400,131502180,7000,7000,7000,7000,31
20240318,112300,131285180,7010,7000,7010,6990,941
20240318,112200,124706870,7020,7020,7020,7020,0
20240318,112100,124706870,7020,7020,7020,7020,0
20240318,112000,124706870,7020,7020,7020,7020,1
20240318,111900,124699850,6990,6990,6990,6990,0
20240318,111800,124699850,6990,7010,7010,6990,1000
20240318,111700,117702630,7010,7010,7010,7010,0
20240318,111600,117702630,7010,7010,7010,7010,9
20240318,111500,117639540,7020,7050,7050,7020,811
20240318,111400,111925320,7050,7050,7050,7050,0
20240318,111300,111925320,7050,7050,7050,7050,0
20240318,111200,111925320,7050,7050,7050,7050,0
20240318,111100,111925320,7050,7050,7050,7050,0
20240318,111000,111925320,7050,7050,7050,7050,0
20240318,110900,111925320,7050,7050,7050,7050,1
20240318,110800,111918270,7010,7010,7010,7010,0
20240318,110700,111918270,7010,7010,7010,7010,0
20240318,110600,111918270,7010,7010,7010,7010,201
20240318,110500,110509260,7010,7010,7010,7010,0
20240318,110400,110509260,7010,7010,7010,7010,54
20240318,110300,110130720,7010,7010,7010,7010,0
20240318,110200,110130720,7010,7010,7010,7010,1
20240318,110100,110123710,7010,7010,7010,7010,0
20240318,110000,110123710,7010,7010,7010,7010,75
20240318,105900,109597960,7010,7010,7010,7010,0
20240318,105800,109597960,7010,7010,7010,7010,0
20240318,105700,109597960,7010,7010,7010,7010,1
20240318,105600,109590950,7010,7010,7010,7010,0
20240318,105500,109590950,7010,7010,7010,7010,1
20240318,105400,109583940,7010,7010,7010,7010,10
20240318,105300,109513840,7010,7010,7010,7010,0
20240318,105200,109513840,7010,7010,7010,7010,0
20240318,105100,109513840,7010,7010,7010,7010,0
20240318,105000,109513840,7010,7010,7010,7010,0
20240318,104900,109513840,7010,7010,7010,7010,0
20240318,104800,109513840,7010,7010,7010,7010,42
20240318,104700,109219420,7010,7010,7010,7010,0
20240318,104600,109219420,7010,7010,7010,7010,0
20240318,104500,109219420,7010,7010,7010,7010,79
20240318,104400,108665630,7010,7010,7010,7010,28
20240318,104300,108469350,7030,7030,7030,7030,0
20240318,104200,108469350,7030,7030,7030,7030,759
20240318,104100,103133580,7030,7030,7030,7030,1
20240318,104000,103126550,7030,7030,7030,7030,1
20240318,103900,103119520,7030,7030,7030,7030,1
20240318,103800,103112490,7000,7000,7000,7000,0
20240318,103700,103112490,7000,7000,7000,7000,0
20240318,103600,103112490,7000,7030,7030,7000,68
20240318,103500,102635480,7030,7030,7030,7030,2
20240318,103400,102621420,7030,7020,7030,7020,7
20240318,103300,102572220,7030,7030,7030,7030,38
20240318,103200,102305080,7030,7030,7030,7030,1
20240318,103100,102298050,7030,7030,7030,7010,5
20240318,103000,102262960,7000,7000,7000,7000,0
20240318,102900,102262960,7000,7000,7000,7000,0
20240318,102800,102262960,7000,7010,7010,7000,1100
20240318,102700,94560960,7030,7030,7030,7030,1
20240318,102600,94553930,7020,7010,7030,7010,423
20240318,102500,91588660,7030,7030,7030,7010,6
20240318,102400,91546560,7000,7000,7000,7000,501
20240318,102300,88039560,7000,7000,7000,7000,0
20240318,102200,88039560,7000,7000,7000,7000,0
20240318,102100,88039560,7000,7000,7000,7000,397
20240318,102000,85260560,7000,7020,7020,7000,258
20240318,101900,83453480,7030,7010,7030,7010,243
20240318,101800,81748590,7010,7010,7010,7000,432
20240318,101700,78720280,7020,7030,7030,7020,743
20240318,101600,73502210,7040,7050,7050,7040,350
20240318,101500,71036190,7060,7060,7060,7060,140
20240318,101400,70047790,7070,7070,7070,7070,0
20240318,101300,70047790,7070,7070,7070,7070,0
20240318,101200,70047790,7070,7070,7070,7070,70
20240318,101100,69552890,7070,7070,7070,7070,2
20240318,101000,69538750,7070,7070,7070,7070,0
20240318,100900,69538750,7070,7080,7080,7070,566
20240318,100800,65532470,7100,7100,7100,7100,12
20240318,100700,65447270,7100,7100,7100,7100,2
20240318,100600,65433070,7100,7100,7100,7100,0
20240318,100500,65433070,7100,7100,7100,7100,0
20240318,100400,65433070,7100,7100,7100,7100,0
20240318,100300,65433070,7100,7100,7100,7100,3
20240318,100200,65411770,7110,7110,7110,7110,0
20240318,100100,65411770,7110,7110,7110,7110,0
20240318,100000,65411770,7110,7110,7110,7110,1
20240318,095900,65404660,7110,7090,7110,7080,566
20240318,095800,61396220,7110,7110,7110,7110,0
20240318,095700,61396220,7110,7110,7110,7110,0
20240318,095600,61396220,7110,7110,7110,7110,0
20240318,095500,61396220,7110,7110,7110,7110,1
20240318,095400,61389110,7110,7110,7110,7110,0
20240318,095300,61389110,7110,7090,7110,7090,138
20240318,095200,60410670,7090,7090,7090,7090,0
20240318,095100,60410670,7090,7090,7090,7090,0
20240318,095000,60410670,7090,7090,7090,7090,1
20240318,094900,60403580,7130,7130,7130,7130,0
20240318,094800,60403580,7130,7130,7130,7130,0
20240318,094700,60403580,7130,7130,7130,7130,1
20240318,094600,60396450,7130,7130,7130,7130,0
20240318,094500,60396450,7130,7130,7130,7130,0
20240318,094400,60396450,7130,7130,7130,7130,0
20240318,094300,60396450,7130,7130,7130,7090,144
20240318,094200,59371490,7130,7100,7130,7090,301
20240318,094100,57234640,7130,7130,7130,7130,0
20240318,094000,57234640,7130,7130,7130,7130,0
20240318,093900,57234640,7130,7130,7130,7130,2
20240318,093800,57220380,7100,7100,7100,7100,0
20240318,093700,57220380,7100,7100,7100,7100,0
20240318,093600,57220380,7100,7100,7100,7100,81
20240318,093500,56645280,7100,7120,7120,7100,287
20240318,093400,54606090,7120,7120,7120,7120,1
20240318,093300,54598970,7110,7130,7130,7110,2
20240318,093200,54584730,7130,7130,7130,7130,1
20240318,093100,54577600,7130,7130,7130,7130,9
20240318,093000,54513430,7110,7110,7110,7110,400
20240318,092900,51669430,7130,7140,7140,7130,26
20240318,092800,51483990,7130,7130,7130,7130,290
20240318,092700,49416290,7130,7130,7130,7130,150
20240318,092600,48346790,7120,7120,7120,7120,64
20240318,092500,47891110,7110,7110,7110,7110,2
20240318,092400,47876890,7120,7120,7120,7120,29
20240318,092300,47670410,7120,7120,7120,7120,5
20240318,092200,47634810,7120,7120,7120,7120,5
20240318,092100,47599210,7090,7100,7100,7090,201
20240318,092000,46173170,7100,7110,7110,7100,401
20240318,091900,43326060,7110,7110,7110,7110,267
20240318,091800,41427690,7110,7130,7130,7110,177
20240318,091700,40167680,7130,7120,7130,7120,125
20240318,091600,39277500,7130,7120,7130,7120,68
20240318,091500,38792960,7130,7130,7130,7130,0
20240318,091400,38792960,7130,7140,7140,7130,251
20240318,091300,37003290,7130,7130,7130,7130,21
20240318,091200,36853560,7130,7130,7130,7130,441
20240318,091100,33709230,7130,7130,7130,7130,531
20240318,091000,29923200,7130,7130,7130,7130,159
20240318,090900,28789530,7130,7130,7130,7130,50
20240318,090800,28433030,7110,7080,7110,7080,1764
20240318,090700,15934700,7070,7060,7070,7060,559
20240318,090600,11985250,6990,7070,7070,6990,465
20240318,090500,8729270,7070,7070,7070,7070,27
20240318,090400,8538380,7070,7070,7100,7070,76
20240318,090300,8000970,7070,7040,7070,7040,717
20240318,090200,2953230,7040,7040,7040,7040,14
20240318,090100,2854670,7040,6980,7040,6980,122
20240318,090000,1998720,6970,6960,6970,6960,283