KissMeData/086520/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195500,105427179000,615000,615000,615000,615000,9580
20240318,195400,105427179000,615000,615000,615000,615000,0
20240318,195300,105427179000,615000,615000,615000,615000,0
20240318,195200,105427179000,615000,615000,615000,615000,0
20240318,195100,105427179000,615000,615000,615000,615000,0
20240318,195000,105427179000,615000,615000,615000,615000,0
20240318,194900,105427179000,615000,615000,615000,615000,0
20240318,194800,105427179000,615000,615000,615000,615000,0
20240318,194700,105427179000,615000,615000,615000,615000,0
20240318,194600,105427179000,615000,615000,615000,615000,0
20240318,194500,105427179000,615000,615000,615000,615000,0
20240318,194400,105427179000,615000,615000,615000,615000,0
20240318,194300,105427179000,615000,615000,615000,615000,0
20240318,194200,105427179000,615000,615000,615000,615000,0
20240318,194100,105427179000,615000,615000,615000,615000,0
20240318,194000,105427179000,615000,615000,615000,615000,0
20240318,193900,105427179000,615000,615000,615000,615000,0
20240318,193800,105427179000,615000,615000,615000,615000,0
20240318,193700,105427179000,615000,615000,615000,615000,0
20240318,193600,105427179000,615000,615000,615000,615000,0
20240318,193500,105427179000,615000,615000,615000,615000,0
20240318,193400,105427179000,615000,615000,615000,615000,0
20240318,193300,105427179000,615000,615000,615000,615000,0
20240318,193200,105427179000,615000,615000,615000,615000,0
20240318,193100,105427179000,615000,615000,615000,615000,0
20240318,193000,105427179000,615000,615000,615000,615000,0
20240318,192900,105427179000,615000,615000,615000,615000,0
20240318,192800,105427179000,615000,615000,615000,615000,0
20240318,192700,105427179000,615000,615000,615000,615000,0
20240318,192600,105427179000,615000,615000,615000,615000,0
20240318,192500,105427179000,615000,615000,615000,615000,9580
20240318,192400,105427179000,615000,615000,615000,615000,0
20240318,192300,105427179000,615000,615000,615000,615000,0
20240318,192200,105427179000,615000,615000,615000,615000,0
20240318,192100,105427179000,615000,615000,615000,615000,0
20240318,192000,105427179000,615000,615000,615000,615000,0
20240318,191900,105427179000,615000,615000,615000,615000,0
20240318,191800,105427179000,615000,615000,615000,615000,0
20240318,191700,105427179000,615000,615000,615000,615000,0
20240318,191600,105427179000,615000,615000,615000,615000,0
20240318,191500,105427179000,615000,615000,615000,615000,0
20240318,191400,105427179000,615000,615000,615000,615000,0
20240318,191300,105427179000,615000,615000,615000,615000,0
20240318,191200,105427179000,615000,615000,615000,615000,0
20240318,191100,105427179000,615000,615000,615000,615000,0
20240318,191000,105427179000,615000,615000,615000,615000,0
20240318,190900,105427179000,615000,615000,615000,615000,0
20240318,190800,105427179000,615000,615000,615000,615000,0
20240318,190700,105427179000,615000,615000,615000,615000,0
20240318,190600,105427179000,615000,615000,615000,615000,0
20240318,190500,105427179000,615000,615000,615000,615000,0
20240318,190400,105427179000,615000,615000,615000,615000,0
20240318,190300,105427179000,615000,615000,615000,615000,0
20240318,190200,105427179000,615000,615000,615000,615000,0
20240318,190100,105427179000,615000,615000,615000,615000,0
20240318,190000,105427179000,615000,615000,615000,615000,0
20240318,185900,105427179000,615000,615000,615000,615000,0
20240318,185800,105427179000,615000,615000,615000,615000,0
20240318,185700,105427179000,615000,615000,615000,615000,0
20240318,185600,105427179000,615000,615000,615000,615000,0
20240318,185500,105427179000,615000,615000,615000,615000,9580
20240318,185400,105427179000,615000,615000,615000,615000,0
20240318,185300,105427179000,615000,615000,615000,615000,0
20240318,185200,105427179000,615000,615000,615000,615000,0
20240318,185100,105427179000,615000,615000,615000,615000,0
20240318,185000,105427179000,615000,615000,615000,615000,0
20240318,184900,105427179000,615000,615000,615000,615000,0
20240318,184800,105427179000,615000,615000,615000,615000,0
20240318,184700,105427179000,615000,615000,615000,615000,0
20240318,184600,105427179000,615000,615000,615000,615000,0
20240318,184500,105427179000,615000,615000,615000,615000,0
20240318,184400,105427179000,615000,615000,615000,615000,0
20240318,184300,105427179000,615000,615000,615000,615000,0
20240318,184200,105427179000,615000,615000,615000,615000,0
20240318,184100,105427179000,615000,615000,615000,615000,0
20240318,184000,105427179000,615000,615000,615000,615000,0
20240318,183900,105427179000,615000,615000,615000,615000,0
20240318,183800,105427179000,615000,615000,615000,615000,0
20240318,183700,105427179000,615000,615000,615000,615000,0
20240318,183600,105427179000,615000,615000,615000,615000,0
20240318,183500,105427179000,615000,615000,615000,615000,0
20240318,183400,105427179000,615000,615000,615000,615000,0
20240318,183300,105427179000,615000,615000,615000,615000,0
20240318,183200,105427179000,615000,615000,615000,615000,0
20240318,183100,105427179000,615000,615000,615000,615000,0
20240318,183000,105427179000,615000,615000,615000,615000,0
20240318,182900,105427179000,615000,615000,615000,615000,0
20240318,182800,105427179000,615000,615000,615000,615000,0
20240318,182700,105427179000,615000,615000,615000,615000,0
20240318,182600,105427179000,615000,615000,615000,615000,0
20240318,182500,105427179000,615000,615000,615000,615000,9580
20240318,182400,105427179000,615000,615000,615000,615000,0
20240318,182300,105427179000,615000,615000,615000,615000,0
20240318,182200,105427179000,615000,615000,615000,615000,0
20240318,182100,105427179000,615000,615000,615000,615000,0
20240318,182000,105427179000,615000,615000,615000,615000,0
20240318,181900,105427179000,615000,615000,615000,615000,0
20240318,181800,105427179000,615000,615000,615000,615000,0
20240318,181700,105427179000,615000,615000,615000,615000,0
20240318,181600,105427179000,615000,615000,615000,615000,0
20240318,181500,105427179000,615000,615000,615000,615000,0
20240318,181400,105427179000,615000,615000,615000,615000,0
20240318,181300,105427179000,615000,615000,615000,615000,0
20240318,181200,105427179000,615000,615000,615000,615000,0
20240318,181100,105427179000,615000,615000,615000,615000,0
20240318,181000,105427179000,615000,615000,615000,615000,0
20240318,180900,105427179000,615000,615000,615000,615000,0
20240318,180800,105427179000,615000,615000,615000,615000,0
20240318,180700,105427179000,615000,615000,615000,615000,0
20240318,180600,105427179000,615000,615000,615000,615000,0
20240318,180500,105427179000,615000,615000,615000,615000,0
20240318,180400,105427179000,615000,615000,615000,615000,0
20240318,180300,105427179000,615000,615000,615000,615000,0
20240318,180200,105427179000,615000,615000,615000,615000,0
20240318,180100,105427179000,615000,615000,615000,615000,0
20240318,180000,105427179000,615000,615000,615000,615000,0
20240318,175900,105427179000,615000,615000,615000,615000,0
20240318,175800,105427179000,615000,615000,615000,615000,0
20240318,175700,105427179000,615000,615000,615000,615000,0
20240318,175600,105427179000,615000,615000,615000,615000,0
20240318,175500,105427179000,615000,615000,615000,615000,9580
20240318,175400,105427179000,615000,615000,615000,615000,0
20240318,175300,105427179000,615000,615000,615000,615000,0
20240318,175200,105427179000,615000,615000,615000,615000,0
20240318,175100,105427179000,615000,615000,615000,615000,0
20240318,175000,105427179000,615000,615000,615000,615000,0
20240318,174900,105427179000,615000,615000,615000,615000,0
20240318,174800,105427179000,615000,615000,615000,615000,0
20240318,174700,105427179000,615000,615000,615000,615000,0
20240318,174600,105427179000,615000,615000,615000,615000,0
20240318,174500,105427179000,615000,615000,615000,615000,0
20240318,174400,105427179000,615000,615000,615000,615000,0
20240318,174300,105427179000,615000,615000,615000,615000,0
20240318,174200,105427179000,615000,615000,615000,615000,0
20240318,174100,105427179000,615000,615000,615000,615000,0
20240318,174000,105427179000,615000,615000,615000,615000,0
20240318,173900,105427179000,615000,615000,615000,615000,0
20240318,173800,105427179000,615000,615000,615000,615000,0
20240318,173700,105427179000,615000,615000,615000,615000,0
20240318,173600,105427179000,615000,615000,615000,615000,0
20240318,173500,105427179000,615000,615000,615000,615000,0
20240318,173400,105427179000,615000,615000,615000,615000,0
20240318,173300,105427179000,615000,615000,615000,615000,0
20240318,173200,105427179000,615000,615000,615000,615000,0
20240318,173100,105427179000,615000,615000,615000,615000,0
20240318,173000,105427179000,615000,615000,615000,615000,0
20240318,172900,105427179000,615000,615000,615000,615000,0
20240318,172800,105427179000,615000,615000,615000,615000,0
20240318,172700,105427179000,615000,615000,615000,615000,0
20240318,172600,105427179000,615000,615000,615000,615000,0
20240318,172500,105427179000,615000,615000,615000,615000,9580
20240318,172400,105427179000,615000,615000,615000,615000,0
20240318,172300,105427179000,615000,615000,615000,615000,0
20240318,172200,105427179000,615000,615000,615000,615000,0
20240318,172100,105427179000,615000,615000,615000,615000,0
20240318,172000,105427179000,615000,615000,615000,615000,0
20240318,171900,105427179000,615000,615000,615000,615000,0
20240318,171800,105427179000,615000,615000,615000,615000,0
20240318,171700,105427179000,615000,615000,615000,615000,0
20240318,171600,105427179000,615000,615000,615000,615000,0
20240318,171500,105427179000,615000,615000,615000,615000,0
20240318,171400,105427179000,615000,615000,615000,615000,0
20240318,171300,105427179000,615000,615000,615000,615000,0
20240318,171200,105427179000,615000,615000,615000,615000,0
20240318,171100,105427179000,615000,615000,615000,615000,0
20240318,171000,105427179000,615000,615000,615000,615000,0
20240318,170900,105427179000,615000,615000,615000,615000,0
20240318,170800,105427179000,615000,615000,615000,615000,0
20240318,170700,105427179000,615000,615000,615000,615000,0
20240318,170600,105427179000,615000,615000,615000,615000,0
20240318,170500,105427179000,615000,615000,615000,615000,0
20240318,170400,105427179000,615000,615000,615000,615000,0
20240318,170300,105427179000,615000,615000,615000,615000,0
20240318,170200,105427179000,615000,615000,615000,615000,0
20240318,170100,105427179000,615000,615000,615000,615000,0
20240318,170000,105427179000,615000,615000,615000,615000,0
20240318,165900,105427179000,615000,615000,615000,615000,0
20240318,165800,105427179000,615000,615000,615000,615000,0
20240318,165700,105427179000,615000,615000,615000,615000,0
20240318,165600,105427179000,615000,615000,615000,615000,0
20240318,165500,105427179000,615000,615000,615000,615000,9580
20240318,165400,105427179000,615000,615000,615000,615000,0
20240318,165300,105427179000,615000,615000,615000,615000,0
20240318,165200,105427179000,615000,615000,615000,615000,0
20240318,165100,105427179000,615000,615000,615000,615000,0
20240318,165000,105427179000,615000,615000,615000,615000,0
20240318,164900,105427179000,615000,615000,615000,615000,0
20240318,164800,105427179000,615000,615000,615000,615000,0
20240318,164700,105427179000,615000,615000,615000,615000,0
20240318,164600,105427179000,615000,615000,615000,615000,0
20240318,164500,105427179000,615000,615000,615000,615000,0
20240318,164400,105427179000,615000,615000,615000,615000,0
20240318,164300,105427179000,615000,615000,615000,615000,0
20240318,164200,105427179000,615000,615000,615000,615000,0
20240318,164100,105427179000,615000,615000,615000,615000,0
20240318,164000,105427179000,615000,615000,615000,615000,0
20240318,163900,105427179000,615000,615000,615000,615000,0
20240318,163800,105427179000,615000,615000,615000,615000,0
20240318,163700,105427179000,615000,615000,615000,615000,0
20240318,163600,105427179000,615000,615000,615000,615000,0
20240318,163500,105427179000,615000,615000,615000,615000,0
20240318,163400,105427179000,615000,615000,615000,615000,0
20240318,163300,105427179000,615000,615000,615000,615000,0
20240318,163200,105427179000,615000,615000,615000,615000,0
20240318,163100,105427179000,615000,615000,615000,615000,0
20240318,163000,105427179000,615000,615000,615000,615000,0
20240318,162900,105427179000,615000,615000,615000,615000,0
20240318,162800,105427179000,615000,615000,615000,615000,0
20240318,162700,105427179000,615000,615000,615000,615000,0
20240318,162600,105427179000,615000,615000,615000,615000,0
20240318,162500,105427179000,615000,615000,615000,615000,9580
20240318,162400,105427179000,615000,615000,615000,615000,0
20240318,162300,105427179000,615000,615000,615000,615000,0
20240318,162200,105427179000,615000,615000,615000,615000,0
20240318,162100,105427179000,615000,615000,615000,615000,0
20240318,162000,105427179000,615000,615000,615000,615000,0
20240318,161900,105427179000,615000,615000,615000,615000,0
20240318,161800,105427179000,615000,615000,615000,615000,0
20240318,161700,105427179000,615000,615000,615000,615000,0
20240318,161600,105427179000,615000,615000,615000,615000,0
20240318,161500,105427179000,615000,615000,615000,615000,0
20240318,161400,105427179000,615000,615000,615000,615000,0
20240318,161300,105427179000,615000,615000,615000,615000,0
20240318,161200,105427179000,615000,615000,615000,615000,0
20240318,161100,105427179000,615000,615000,615000,615000,0
20240318,161000,105427179000,615000,615000,615000,615000,0
20240318,160900,105427179000,615000,615000,615000,615000,0
20240318,160800,105427179000,615000,615000,615000,615000,0
20240318,160700,105427179000,615000,615000,615000,615000,0
20240318,160600,105427179000,615000,615000,615000,615000,0
20240318,160500,105427179000,615000,615000,615000,615000,0
20240318,160400,105427179000,615000,615000,615000,615000,0
20240318,160300,105427179000,615000,615000,615000,615000,0
20240318,160200,105427179000,615000,615000,615000,615000,0
20240318,160100,105427179000,615000,615000,615000,615000,0
20240318,160000,105427179000,615000,615000,615000,615000,0
20240318,155900,105427179000,615000,615000,615000,615000,0
20240318,155800,105427179000,615000,615000,615000,615000,0
20240318,155700,105427179000,615000,615000,615000,615000,0
20240318,155600,105427179000,615000,615000,615000,615000,0
20240318,155500,105427179000,615000,615000,615000,615000,9580
20240318,155400,105427179000,615000,615000,615000,615000,0
20240318,155300,105427179000,615000,615000,615000,615000,0
20240318,155200,105427179000,615000,615000,615000,615000,0
20240318,155100,105427179000,615000,615000,615000,615000,0
20240318,155000,105427179000,615000,615000,615000,615000,0
20240318,154900,105427179000,615000,615000,615000,615000,0
20240318,154800,105427179000,615000,615000,615000,615000,0
20240318,154700,105427179000,615000,615000,615000,615000,0
20240318,154600,105427179000,615000,615000,615000,615000,0
20240318,154500,105427179000,615000,615000,615000,615000,0
20240318,154400,105427179000,615000,615000,615000,615000,0
20240318,154300,105427179000,615000,615000,615000,615000,0
20240318,154200,105427179000,615000,615000,615000,615000,0
20240318,154100,105427179000,615000,615000,615000,615000,0
20240318,154000,105427179000,615000,615000,615000,615000,0
20240318,153900,105427179000,615000,615000,615000,615000,0
20240318,153800,105427179000,615000,615000,615000,615000,0
20240318,153700,105427179000,615000,615000,615000,615000,0
20240318,153600,105427179000,615000,615000,615000,615000,0
20240318,153500,105427179000,615000,615000,615000,615000,0
20240318,153400,105427179000,615000,615000,615000,615000,0
20240318,153300,105427179000,615000,615000,615000,615000,0
20240318,153200,105427179000,615000,615000,615000,615000,0
20240318,153100,105427179000,615000,615000,615000,615000,0
20240318,153000,105427179000,615000,615000,615000,615000,9580
20240318,152900,99535479000,613000,613000,613000,613000,0
20240318,152800,99535479000,613000,613000,613000,613000,0
20240318,152700,99535479000,613000,613000,613000,613000,0
20240318,152600,99535479000,613000,613000,613000,613000,0
20240318,152500,99535479000,613000,613000,613000,613000,0
20240318,152400,99535479000,613000,613000,613000,613000,0
20240318,152300,99535479000,613000,613000,613000,613000,0
20240318,152200,99535479000,613000,613000,613000,613000,0
20240318,152100,99535479000,613000,613000,613000,613000,0
20240318,152000,99535479000,613000,613000,613000,613000,0
20240318,151900,99535479000,613000,613000,614000,612000,455
20240318,151800,99256478000,613000,613000,614000,612000,611
20240318,151700,98881961000,613000,613000,614000,612000,295
20240318,151600,98701091000,613000,613000,614000,613000,655
20240318,151500,98299433000,613000,614000,614000,613000,727
20240318,151400,97853635000,613000,613000,614000,612000,855
20240318,151300,97329576000,613000,613000,614000,613000,248
20240318,151200,97177417000,614000,613000,614000,613000,544
20240318,151100,96843834000,613000,613000,614000,613000,325
20240318,151000,96644491000,613000,614000,614000,613000,243
20240318,150900,96495441000,614000,614000,614000,613000,226
20240318,150800,96356745000,614000,614000,614000,613000,285
20240318,150700,96181846000,614000,614000,614000,613000,606
20240318,150600,95809853000,614000,614000,614000,613000,246
20240318,150500,95658883000,613000,614000,614000,613000,451
20240318,150400,95382237000,613000,614000,614000,613000,540
20240318,150300,95051005000,613000,613000,614000,612000,496
20240318,150200,94746874000,613000,613000,613000,612000,313
20240318,150100,94555038000,613000,613000,613000,612000,221
20240318,150000,94419567000,613000,613000,614000,612000,313
20240318,145900,94227682000,613000,614000,614000,612000,303
20240318,145800,94041889000,612000,613000,614000,612000,2136
20240318,145700,92732845000,612000,613000,613000,612000,220
20240318,145600,92598154000,612000,612000,613000,612000,298
20240318,145500,92415766000,613000,613000,614000,612000,927
20240318,145400,91847533000,614000,614000,614000,613000,136
20240318,145300,91764094000,614000,613000,614000,613000,260
20240318,145200,91604663000,613000,613000,614000,613000,131
20240318,145100,91524321000,613000,614000,614000,613000,87
20240318,145000,91470934000,614000,614000,614000,613000,188
20240318,144900,91355613000,614000,613000,614000,613000,134
20240318,144800,91273382000,614000,613000,614000,613000,87
20240318,144700,91220006000,614000,614000,615000,613000,1093
20240318,144600,90549934000,614000,614000,614000,613000,226
20240318,144500,90411202000,614000,615000,615000,613000,920
20240318,144400,89846316000,614000,615000,615000,614000,125
20240318,144300,89769528000,615000,614000,615000,614000,259
20240318,144200,89610457000,614000,613000,614000,613000,771
20240318,144100,89137106000,613000,614000,614000,613000,162
20240318,144000,89037738000,613000,613000,614000,613000,108
20240318,143900,88971501000,614000,614000,614000,613000,179
20240318,143800,88861653000,614000,615000,615000,614000,399
20240318,143700,88616612000,614000,614000,615000,614000,226
20240318,143600,88477660000,614000,614000,615000,614000,157
20240318,143500,88381256000,614000,614000,615000,614000,229
20240318,143400,88240624000,614000,613000,614000,613000,528
20240318,143300,87916539000,614000,614000,614000,613000,187
20240318,143200,87801871000,614000,614000,614000,613000,420
20240318,143100,87544187000,614000,614000,615000,614000,376
20240318,143000,87313270000,615000,615000,615000,614000,204
20240318,142900,87187919000,614000,616000,617000,614000,842
20240318,142800,86669923000,616000,616000,617000,615000,1452
20240318,142700,85775506000,617000,616000,617000,616000,453
20240318,142600,85496190000,617000,616000,617000,616000,771
20240318,142500,85020685000,617000,616000,617000,616000,398
20240318,142400,84775437000,617000,615000,617000,614000,6879
20240318,142300,80542472000,615000,614000,615000,614000,1107
20240318,142200,79862194000,614000,614000,615000,614000,345
20240318,142100,79650092000,614000,614000,615000,614000,321
20240318,142000,79452797000,615000,614000,615000,614000,3243
20240318,141900,77460943000,614000,613000,614000,613000,1738
20240318,141800,76394031000,613000,613000,614000,613000,261
20240318,141700,76234001000,614000,613000,614000,613000,292
20240318,141600,76054969000,613000,613000,614000,613000,388
20240318,141500,75817064000,613000,614000,614000,613000,126
20240318,141400,75739778000,613000,614000,614000,613000,114
20240318,141300,75669842000,614000,613000,614000,613000,224
20240318,141200,75532485000,613000,614000,614000,613000,226
20240318,141100,75393870000,613000,613000,614000,612000,631
20240318,141000,75006851000,613000,614000,614000,612000,1107
20240318,140900,74327920000,613000,613000,614000,613000,412
20240318,140800,74075227000,613000,614000,614000,613000,374
20240318,140700,73845802000,614000,614000,614000,613000,835
20240318,140600,73333373000,613000,613000,614000,612000,331
20240318,140500,73130436000,614000,614000,614000,613000,416
20240318,140400,72875263000,614000,611000,614000,610000,7929
20240318,140300,68017372000,611000,610000,611000,610000,844
20240318,140200,67502468000,610000,610000,610000,609000,171
20240318,140100,67398160000,610000,609000,610000,609000,155
20240318,140000,67303695000,610000,610000,610000,609000,92
20240318,135900,67247631000,609000,609000,610000,609000,455
20240318,135800,66970111000,610000,609000,610000,608000,716
20240318,135700,66534055000,609000,609000,609000,608000,40
20240318,135600,66509726000,608000,608000,609000,608000,245
20240318,135500,66360631000,608000,608000,609000,608000,79
20240318,135400,66312572000,609000,609000,609000,608000,87
20240318,135300,66259665000,609000,609000,609000,608000,101
20240318,135200,66198198000,609000,609000,609000,608000,178
20240318,135100,66089945000,609000,608000,609000,608000,178
20240318,135000,65981716000,609000,609000,609000,608000,65
20240318,134900,65942163000,609000,609000,609000,608000,128
20240318,134800,65864243000,609000,609000,609000,608000,58
20240318,134700,65828960000,609000,608000,609000,608000,119
20240318,134600,65756594000,609000,609000,609000,608000,188
20240318,134500,65642216000,609000,609000,609000,608000,35
20240318,134400,65620929000,609000,609000,609000,608000,101
20240318,134300,65559468000,608000,609000,609000,608000,103
20240318,134200,65496810000,609000,609000,609000,608000,37
20240318,134100,65474291000,609000,608000,609000,608000,64
20240318,134000,65435341000,608000,608000,609000,608000,35
20240318,133900,65414037000,608000,608000,609000,608000,157
20240318,133800,65318570000,609000,608000,609000,608000,46
20240318,133700,65290571000,608000,609000,609000,608000,62
20240318,133600,65252872000,609000,608000,609000,608000,132
20240318,133500,65172517000,608000,608000,609000,608000,118
20240318,133400,65100742000,608000,609000,609000,608000,48
20240318,133300,65071553000,609000,608000,609000,608000,114
20240318,133200,65002213000,608000,610000,610000,608000,192
20240318,133100,64885276000,610000,609000,610000,609000,41
20240318,133000,64860304000,609000,609000,610000,609000,186
20240318,132900,64747003000,609000,609000,610000,609000,47
20240318,132800,64718368000,609000,610000,610000,609000,114
20240318,132700,64648902000,610000,609000,610000,609000,130
20240318,132600,64569720000,609000,610000,610000,609000,537
20240318,132500,64242634000,610000,610000,611000,609000,147
20240318,132400,64152964000,610000,610000,611000,610000,111
20240318,132300,64085237000,610000,610000,611000,610000,153
20240318,132200,63991894000,610000,610000,611000,610000,457
20240318,132100,63713123000,610000,610000,611000,610000,53
20240318,132000,63680776000,611000,610000,611000,610000,93
20240318,131900,63624032000,610000,610000,611000,610000,177
20240318,131800,63516007000,610000,611000,611000,610000,235
20240318,131700,63372622000,610000,610000,611000,610000,84
20240318,131600,63321338000,611000,610000,611000,610000,184
20240318,131500,63209060000,610000,611000,611000,610000,186
20240318,131400,63095434000,611000,610000,611000,610000,202
20240318,131300,62972156000,610000,610000,611000,610000,120
20240318,131200,62898921000,610000,610000,611000,610000,97
20240318,131100,62839709000,611000,610000,611000,610000,115
20240318,131000,62769470000,611000,611000,611000,610000,34
20240318,130900,62748709000,611000,610000,611000,610000,140
20240318,130800,62663205000,610000,611000,611000,610000,232
20240318,130700,62521654000,611000,611000,611000,610000,66
20240318,130600,62481346000,611000,611000,611000,610000,237
20240318,130500,62336556000,610000,611000,611000,610000,94
20240318,130400,62279191000,610000,611000,611000,610000,200
20240318,130300,62157021000,611000,611000,612000,610000,232
20240318,130200,62015342000,611000,612000,612000,611000,167
20240318,130100,61913257000,610000,610000,612000,610000,1812
20240318,130000,60805848000,611000,611000,611000,610000,120
20240318,125900,60732599000,611000,611000,611000,610000,86
20240318,125800,60680087000,610000,610000,611000,610000,135
20240318,125700,60597684000,610000,610000,611000,610000,197
20240318,125600,60477465000,610000,611000,611000,610000,69
20240318,125500,60435308000,611000,610000,611000,610000,111
20240318,125400,60367553000,611000,611000,611000,610000,152
20240318,125300,60274789000,611000,611000,612000,611000,138
20240318,125200,60190461000,612000,611000,612000,611000,102
20240318,125100,60128076000,611000,611000,612000,611000,326
20240318,125000,59928878000,611000,611000,611000,610000,178
20240318,124900,59820162000,611000,611000,612000,611000,155
20240318,124800,59725403000,611000,612000,612000,611000,149
20240318,124700,59634258000,612000,612000,612000,611000,103
20240318,124600,59571287000,612000,610000,613000,610000,4291
20240318,124500,56947376000,610000,609000,610000,609000,86
20240318,124400,56894939000,609000,610000,610000,609000,351
20240318,124300,56681179000,609000,609000,610000,609000,130
20240318,124200,56601905000,610000,610000,611000,609000,573
20240318,124100,56252354000,610000,611000,611000,610000,139
20240318,124000,56167457000,611000,611000,611000,610000,165
20240318,123900,56066671000,611000,611000,611000,610000,330
20240318,123800,55865057000,611000,610000,611000,610000,592
20240318,123700,55503461000,610000,611000,611000,609000,138
20240318,123600,55419182000,611000,609000,611000,608000,2656
20240318,123500,53799587000,608000,608000,609000,608000,185
20240318,123400,53686966000,608000,608000,609000,608000,98
20240318,123300,53627330000,608000,608000,609000,608000,67
20240318,123200,53586551000,608000,608000,608000,607000,125
20240318,123100,53510619000,608000,608000,608000,608000,56
20240318,123000,53476571000,608000,607000,609000,607000,868
20240318,122900,52948817000,607000,607000,608000,607000,179
20240318,122800,52840163000,607000,608000,608000,607000,60
20240318,122700,52803695000,608000,608000,608000,607000,65
20240318,122600,52764196000,608000,607000,608000,607000,36
20240318,122500,52742337000,607000,607000,608000,607000,58
20240318,122400,52707110000,607000,608000,608000,607000,21
20240318,122300,52694351000,607000,607000,608000,607000,51
20240318,122200,52663384000,607000,607000,608000,607000,44
20240318,122100,52636643000,607000,608000,608000,607000,51
20240318,122000,52605657000,608000,607000,608000,607000,22
20240318,121900,52592289000,607000,608000,608000,607000,147
20240318,121800,52502932000,608000,608000,609000,608000,114
20240318,121700,52433602000,608000,609000,609000,608000,546
20240318,121600,52101572000,609000,609000,609000,608000,169
20240318,121500,51998783000,609000,609000,609000,608000,238
20240318,121400,51853852000,608000,609000,609000,608000,678
20240318,121300,51441017000,609000,609000,609000,608000,328
20240318,121200,51241280000,609000,609000,609000,608000,508
20240318,121100,50931970000,608000,609000,609000,608000,23
20240318,121000,50917984000,608000,609000,609000,608000,66
20240318,120900,50877813000,608000,609000,609000,608000,294
20240318,120800,50699040000,608000,608000,608000,608000,115
20240318,120700,50629120000,609000,608000,609000,608000,113
20240318,120600,50560380000,608000,609000,609000,608000,55
20240318,120500,50526928000,608000,608000,608000,607000,245
20240318,120400,50378094000,608000,608000,608000,607000,475
20240318,120300,50089325000,608000,609000,609000,608000,36
20240318,120200,50067420000,608000,608000,609000,608000,58
20240318,120100,50032155000,608000,608000,609000,608000,104
20240318,120000,49968909000,608000,609000,609000,608000,97
20240318,115900,49909916000,608000,608000,608000,608000,93
20240318,115800,49853372000,608000,609000,609000,608000,146
20240318,115700,49764591000,609000,609000,609000,608000,107
20240318,115600,49699450000,607000,608000,609000,607000,1273
20240318,115500,48925511000,607000,607000,608000,607000,61
20240318,115400,48888462000,607000,608000,608000,607000,62
20240318,115300,48850796000,607000,608000,608000,607000,35
20240318,115200,48829535000,608000,607000,608000,607000,297
20240318,115100,48649007000,607000,607000,608000,607000,98
20240318,115000,48589476000,607000,607000,608000,607000,152
20240318,114900,48497210000,607000,607000,608000,607000,92
20240318,114800,48441355000,607000,608000,608000,606000,418
20240318,114700,48187856000,607000,607000,607000,607000,111
20240318,114600,48120479000,606000,607000,608000,606000,129
20240318,114500,48042189000,607000,608000,608000,607000,119
20240318,114400,47969945000,607000,607000,607000,606000,183
20240318,114300,47858903000,606000,606000,607000,606000,33
20240318,114200,47838890000,606000,608000,608000,606000,225
20240318,114100,47702404000,608000,607000,608000,607000,88
20240318,114000,47648955000,608000,607000,608000,607000,167
20240318,113900,47547572000,607000,608000,608000,607000,76
20240318,113800,47501428000,607000,607000,608000,607000,93
20240318,113700,47444913000,607000,608000,608000,607000,66
20240318,113600,47404825000,608000,608000,608000,607000,130
20240318,113500,47325888000,608000,607000,608000,607000,61
20240318,113400,47288833000,607000,607000,608000,607000,63
20240318,113300,47250580000,607000,607000,607000,606000,57
20240318,113200,47215999000,606000,608000,608000,606000,47
20240318,113100,47187479000,607000,607000,607000,606000,54
20240318,113000,47154705000,607000,608000,608000,607000,88
20240318,112900,47101278000,607000,608000,608000,607000,46
20240318,112800,47073344000,607000,607000,607000,606000,131
20240318,112700,46993838000,607000,608000,608000,606000,98
20240318,112600,46934363000,607000,608000,608000,607000,80
20240318,112500,46885802000,607000,607000,608000,606000,70
20240318,112400,46843311000,607000,607000,608000,606000,154
20240318,112300,46749823000,607000,607000,608000,607000,175
20240318,112200,46643594000,608000,607000,608000,607000,55
20240318,112100,46610188000,608000,608000,608000,607000,89
20240318,112000,46556137000,608000,608000,608000,607000,20
20240318,111900,46543990000,607000,608000,608000,607000,31
20240318,111800,46525159000,608000,607000,608000,606000,195
20240318,111700,46406766000,607000,606000,607000,606000,129
20240318,111600,46328513000,606000,607000,607000,606000,55
20240318,111500,46295151000,606000,607000,607000,606000,171
20240318,111400,46191512000,606000,607000,607000,606000,93
20240318,111300,46135138000,607000,606000,607000,605000,119
20240318,111200,46062980000,606000,607000,607000,606000,51
20240318,111100,46032060000,605000,606000,606000,605000,120
20240318,111000,45959380000,606000,605000,606000,605000,95
20240318,110900,45901864000,605000,606000,606000,605000,129
20240318,110800,45823779000,605000,605000,606000,604000,131
20240318,110700,45744556000,605000,605000,606000,604000,1118
20240318,110600,45068153000,605000,605000,606000,605000,136
20240318,110500,44985779000,605000,606000,607000,605000,1029
20240318,110400,44362596000,606000,606000,607000,606000,107
20240318,110300,44297738000,606000,607000,607000,606000,181
20240318,110200,44187974000,606000,606000,607000,606000,259
20240318,110100,44031015000,606000,607000,607000,606000,122
20240318,110000,43957031000,607000,607000,607000,606000,101
20240318,105900,43895779000,606000,607000,607000,606000,219
20240318,105800,43763056000,607000,606000,607000,606000,107
20240318,105700,43698152000,606000,607000,607000,606000,145
20240318,105600,43610197000,606000,607000,607000,606000,53
20240318,105500,43578073000,607000,606000,607000,606000,186
20240318,105400,43465290000,607000,607000,607000,606000,154
20240318,105300,43371925000,606000,607000,607000,606000,172
20240318,105200,43267663000,607000,607000,607000,606000,105
20240318,105100,43203991000,607000,607000,607000,606000,64
20240318,105000,43165167000,606000,607000,607000,606000,126
20240318,104900,43088775000,607000,607000,607000,606000,137
20240318,104800,43005689000,607000,608000,608000,607000,130
20240318,104700,42926765000,607000,607000,608000,606000,159
20240318,104600,42830258000,607000,606000,607000,606000,63
20240318,104500,42792047000,607000,607000,607000,606000,185
20240318,104400,42679896000,607000,607000,608000,606000,716
20240318,104300,42245232000,607000,607000,608000,607000,85
20240318,104200,42193616000,607000,608000,608000,607000,55
20240318,104100,42160204000,608000,607000,608000,607000,254
20240318,104000,42005982000,608000,608000,608000,607000,161
20240318,103900,41908155000,609000,609000,609000,608000,158
20240318,103800,41812059000,608000,608000,609000,608000,184
20240318,103700,41700184000,608000,608000,609000,608000,69
20240318,103600,41658205000,608000,609000,609000,608000,180
20240318,103500,41548703000,608000,607000,608000,607000,133
20240318,103400,41467874000,607000,608000,608000,607000,515
20240318,103300,41154756000,608000,607000,608000,607000,322
20240318,103200,40958998000,607000,607000,608000,607000,108
20240318,103100,40893413000,607000,607000,608000,607000,44
20240318,103000,40866691000,607000,607000,608000,607000,269
20240318,102900,40703407000,607000,608000,608000,607000,400
20240318,102800,40460600000,608000,608000,608000,607000,235
20240318,102700,40317907000,607000,608000,608000,607000,290
20240318,102600,40141797000,608000,608000,609000,608000,413
20240318,102500,39890683000,608000,608000,609000,608000,575
20240318,102400,39541052000,609000,609000,609000,608000,113
20240318,102300,39472269000,609000,608000,609000,608000,144
20240318,102200,39384705000,609000,609000,610000,608000,304
20240318,102100,39199581000,609000,610000,610000,609000,134
20240318,102000,39117906000,609000,609000,610000,608000,359
20240318,101900,38899254000,609000,608000,609000,607000,210
20240318,101800,38771573000,608000,608000,608000,607000,340
20240318,101700,38565139000,607000,608000,608000,607000,253
20240318,101600,38411398000,608000,608000,609000,608000,287
20240318,101500,38236890000,608000,608000,609000,607000,182
20240318,101400,38126202000,608000,608000,609000,607000,539
20240318,101300,37798486000,608000,610000,610000,608000,1036
20240318,101200,37168127000,609000,609000,610000,609000,256
20240318,101100,37012090000,610000,611000,612000,609000,1299
20240318,101000,36219302000,612000,613000,614000,611000,1112
20240318,100900,35538687000,613000,613000,614000,612000,1785
20240318,100800,34444554000,613000,612000,613000,612000,277
20240318,100700,34274924000,613000,611000,613000,611000,1116
20240318,100600,33591962000,611000,611000,612000,611000,480
20240318,100500,33298423000,611000,611000,612000,610000,796
20240318,100400,32811951000,611000,611000,611000,610000,694
20240318,100300,32387961000,611000,612000,612000,610000,1806
20240318,100200,31283845000,611000,612000,612000,611000,449
20240318,100100,31009145000,611000,611000,612000,611000,633
20240318,100000,30622245000,611000,611000,612000,610000,832
20240318,095900,30113824000,611000,611000,611000,610000,781
20240318,095800,29636654000,611000,609000,611000,609000,2341
20240318,095700,28208804000,609000,608000,609000,608000,247
20240318,095600,28058413000,609000,609000,609000,608000,466
20240318,095500,27774974000,608000,609000,609000,608000,362
20240318,095400,27554526000,609000,609000,609000,608000,191
20240318,095300,27438291000,609000,608000,609000,607000,340
20240318,095200,27231407000,609000,609000,610000,608000,1463
20240318,095100,26341229000,609000,609000,610000,608000,645
20240318,095000,25948353000,609000,610000,610000,609000,1259
20240318,094900,25181297000,610000,609000,610000,608000,2946
20240318,094800,23385769000,609000,609000,609000,608000,611
20240318,094700,23013918000,608000,607000,609000,607000,1371
20240318,094600,22180323000,608000,606000,608000,606000,1103
20240318,094500,21511028000,606000,606000,606000,605000,337
20240318,094400,21306956000,605000,606000,606000,605000,453
20240318,094300,21032443000,606000,606000,607000,605000,505
20240318,094200,20726360000,606000,607000,607000,605000,618
20240318,094100,20351933000,607000,607000,608000,606000,355
20240318,094000,20136480000,607000,607000,608000,607000,297
20240318,093900,19956097000,606000,607000,607000,606000,870
20240318,093800,19428303000,607000,607000,608000,606000,327
20240318,093700,19229818000,607000,607000,608000,606000,336
20240318,093600,19025829000,607000,608000,608000,606000,797
20240318,093500,18541828000,608000,608000,609000,607000,855
20240318,093400,18022019000,608000,608000,608000,607000,1255
20240318,093300,17259028000,607000,607000,608000,606000,1183
20240318,093200,16540698000,607000,605000,607000,605000,734
20240318,093100,16095875000,605000,605000,606000,605000,342
20240318,093000,15888806000,605000,606000,606000,604000,820
20240318,092900,15392663000,606000,606000,607000,605000,1436
20240318,092800,14522386000,605000,605000,606000,605000,416
20240318,092700,14270362000,606000,605000,606000,604000,1053
20240318,092600,13632982000,605000,605000,605000,604000,1099
20240318,092500,12968163000,605000,604000,605000,604000,640
20240318,092400,12581121000,604000,602000,605000,601000,3766
20240318,092300,10308981000,602000,602000,602000,601000,240
20240318,092200,10164686000,601000,601000,602000,601000,581
20240318,092100,9815452000,601000,601000,602000,601000,243
20240318,092000,9669361000,601000,601000,602000,601000,103
20240318,091900,9607449000,601000,602000,602000,601000,246
20240318,091800,9459487000,601000,601000,602000,601000,418
20240318,091700,9208207000,601000,600000,602000,600000,755
20240318,091600,8754391000,601000,600000,601000,600000,277
20240318,091500,8588168000,600000,600000,601000,600000,564
20240318,091400,8249630000,601000,601000,602000,600000,321
20240318,091300,8056705000,601000,601000,602000,601000,743
20240318,091200,7610138000,601000,602000,602000,601000,848
20240318,091100,7099963000,602000,603000,603000,602000,382
20240318,091000,6869885000,603000,603000,604000,602000,713
20240318,090900,6440212000,603000,603000,604000,603000,859
20240318,090800,5922059000,603000,603000,604000,602000,1205
20240318,090700,5195427000,603000,603000,603000,602000,372
20240318,090600,4971214000,603000,601000,604000,601000,1096
20240318,090500,4310827000,601000,602000,602000,601000,670
20240318,090400,3907888000,602000,601000,602000,600000,384
20240318,090300,3676864000,601000,602000,602000,600000,1007
20240318,090200,3071529000,602000,602000,603000,601000,792
20240318,090100,2594644000,603000,603000,603000,602000,736
20240318,090000,2151231000,602000,600000,604000,600000,3436