KissMeData/067370/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194400,209161310,9120,9120,9120,9120,40
20240318,194300,209161310,9120,9120,9120,9120,0
20240318,194200,209161310,9120,9120,9120,9120,0
20240318,194100,209161310,9120,9120,9120,9120,0
20240318,194000,209161310,9120,9120,9120,9120,0
20240318,193900,209161310,9120,9120,9120,9120,0
20240318,193800,209161310,9120,9120,9120,9120,0
20240318,193700,209161310,9120,9120,9120,9120,0
20240318,193600,209161310,9120,9120,9120,9120,0
20240318,193500,209161310,9120,9120,9120,9120,0
20240318,193400,209161310,9120,9120,9120,9120,0
20240318,193300,209161310,9120,9120,9120,9120,0
20240318,193200,209161310,9120,9120,9120,9120,0
20240318,193100,209161310,9120,9120,9120,9120,0
20240318,193000,209161310,9120,9120,9120,9120,0
20240318,192900,209161310,9120,9120,9120,9120,0
20240318,192800,209161310,9120,9120,9120,9120,0
20240318,192700,209161310,9120,9120,9120,9120,0
20240318,192600,209161310,9120,9120,9120,9120,0
20240318,192500,209161310,9120,9120,9120,9120,0
20240318,192400,209161310,9120,9120,9120,9120,0
20240318,192300,209161310,9120,9120,9120,9120,0
20240318,192200,209161310,9120,9120,9120,9120,0
20240318,192100,209161310,9120,9120,9120,9120,0
20240318,192000,209161310,9120,9120,9120,9120,0
20240318,191900,209161310,9120,9120,9120,9120,0
20240318,191800,209161310,9120,9120,9120,9120,0
20240318,191700,209161310,9120,9120,9120,9120,0
20240318,191600,209161310,9120,9120,9120,9120,0
20240318,191500,209161310,9120,9120,9120,9120,0
20240318,191400,209161310,9120,9120,9120,9120,40
20240318,191300,209161310,9120,9120,9120,9120,0
20240318,191200,209161310,9120,9120,9120,9120,0
20240318,191100,209161310,9120,9120,9120,9120,0
20240318,191000,209161310,9120,9120,9120,9120,0
20240318,190900,209161310,9120,9120,9120,9120,0
20240318,190800,209161310,9120,9120,9120,9120,0
20240318,190700,209161310,9120,9120,9120,9120,0
20240318,190600,209161310,9120,9120,9120,9120,0
20240318,190500,209161310,9120,9120,9120,9120,0
20240318,190400,209161310,9120,9120,9120,9120,0
20240318,190300,209161310,9120,9120,9120,9120,0
20240318,190200,209161310,9120,9120,9120,9120,0
20240318,190100,209161310,9120,9120,9120,9120,0
20240318,190000,209161310,9120,9120,9120,9120,0
20240318,185900,209161310,9120,9120,9120,9120,0
20240318,185800,209161310,9120,9120,9120,9120,0
20240318,185700,209161310,9120,9120,9120,9120,0
20240318,185600,209161310,9120,9120,9120,9120,0
20240318,185500,209161310,9120,9120,9120,9120,0
20240318,185400,209161310,9120,9120,9120,9120,0
20240318,185300,209161310,9120,9120,9120,9120,0
20240318,185200,209161310,9120,9120,9120,9120,0
20240318,185100,209161310,9120,9120,9120,9120,0
20240318,185000,209161310,9120,9120,9120,9120,0
20240318,184900,209161310,9120,9120,9120,9120,0
20240318,184800,209161310,9120,9120,9120,9120,0
20240318,184700,209161310,9120,9120,9120,9120,0
20240318,184600,209161310,9120,9120,9120,9120,0
20240318,184500,209161310,9120,9120,9120,9120,0
20240318,184400,209161310,9120,9120,9120,9120,40
20240318,184300,209161310,9120,9120,9120,9120,0
20240318,184200,209161310,9120,9120,9120,9120,0
20240318,184100,209161310,9120,9120,9120,9120,0
20240318,184000,209161310,9120,9120,9120,9120,0
20240318,183900,209161310,9120,9120,9120,9120,0
20240318,183800,209161310,9120,9120,9120,9120,0
20240318,183700,209161310,9120,9120,9120,9120,0
20240318,183600,209161310,9120,9120,9120,9120,0
20240318,183500,209161310,9120,9120,9120,9120,0
20240318,183400,209161310,9120,9120,9120,9120,0
20240318,183300,209161310,9120,9120,9120,9120,0
20240318,183200,209161310,9120,9120,9120,9120,0
20240318,183100,209161310,9120,9120,9120,9120,0
20240318,183000,209161310,9120,9120,9120,9120,0
20240318,182900,209161310,9120,9120,9120,9120,0
20240318,182800,209161310,9120,9120,9120,9120,0
20240318,182700,209161310,9120,9120,9120,9120,0
20240318,182600,209161310,9120,9120,9120,9120,0
20240318,182500,209161310,9120,9120,9120,9120,0
20240318,182400,209161310,9120,9120,9120,9120,0
20240318,182300,209161310,9120,9120,9120,9120,0
20240318,182200,209161310,9120,9120,9120,9120,0
20240318,182100,209161310,9120,9120,9120,9120,0
20240318,182000,209161310,9120,9120,9120,9120,0
20240318,181900,209161310,9120,9120,9120,9120,0
20240318,181800,209161310,9120,9120,9120,9120,0
20240318,181700,209161310,9120,9120,9120,9120,0
20240318,181600,209161310,9120,9120,9120,9120,0
20240318,181500,209161310,9120,9120,9120,9120,0
20240318,181400,209161310,9120,9120,9120,9120,40
20240318,181300,209161310,9120,9120,9120,9120,0
20240318,181200,209161310,9120,9120,9120,9120,0
20240318,181100,209161310,9120,9120,9120,9120,0
20240318,181000,209161310,9120,9120,9120,9120,0
20240318,180900,209161310,9120,9120,9120,9120,0
20240318,180800,209161310,9120,9120,9120,9120,0
20240318,180700,209161310,9120,9120,9120,9120,0
20240318,180600,209161310,9120,9120,9120,9120,0
20240318,180500,209161310,9120,9120,9120,9120,0
20240318,180400,209161310,9120,9120,9120,9120,0
20240318,180300,209161310,9120,9120,9120,9120,0
20240318,180200,209161310,9120,9120,9120,9120,0
20240318,180100,209161310,9120,9120,9120,9120,0
20240318,180000,209161310,9120,9120,9120,9120,0
20240318,175900,209161310,9120,9120,9120,9120,0
20240318,175800,209161310,9120,9120,9120,9120,0
20240318,175700,209161310,9120,9120,9120,9120,0
20240318,175600,209161310,9120,9120,9120,9120,0
20240318,175500,209161310,9120,9120,9120,9120,0
20240318,175400,209161310,9120,9120,9120,9120,0
20240318,175300,209161310,9120,9120,9120,9120,0
20240318,175200,209161310,9120,9120,9120,9120,0
20240318,175100,209161310,9120,9120,9120,9120,0
20240318,175000,209161310,9120,9120,9120,9120,0
20240318,174900,209161310,9120,9120,9120,9120,0
20240318,174800,209161310,9120,9120,9120,9120,0
20240318,174700,209161310,9120,9120,9120,9120,0
20240318,174600,209161310,9120,9120,9120,9120,0
20240318,174500,209161310,9120,9120,9120,9120,0
20240318,174400,209161310,9120,9120,9120,9120,40
20240318,174300,209161310,9120,9120,9120,9120,0
20240318,174200,209161310,9120,9120,9120,9120,0
20240318,174100,209161310,9120,9120,9120,9120,0
20240318,174000,209161310,9120,9120,9120,9120,0
20240318,173900,209161310,9120,9120,9120,9120,0
20240318,173800,209161310,9120,9120,9120,9120,0
20240318,173700,209161310,9120,9120,9120,9120,0
20240318,173600,209161310,9120,9120,9120,9120,0
20240318,173500,209161310,9120,9120,9120,9120,0
20240318,173400,209161310,9120,9120,9120,9120,0
20240318,173300,209161310,9120,9120,9120,9120,0
20240318,173200,209161310,9120,9120,9120,9120,0
20240318,173100,209161310,9120,9120,9120,9120,0
20240318,173000,209161310,9120,9120,9120,9120,0
20240318,172900,209161310,9120,9120,9120,9120,0
20240318,172800,209161310,9120,9120,9120,9120,0
20240318,172700,209161310,9120,9120,9120,9120,0
20240318,172600,209161310,9120,9120,9120,9120,0
20240318,172500,209161310,9120,9120,9120,9120,0
20240318,172400,209161310,9120,9120,9120,9120,0
20240318,172300,209161310,9120,9120,9120,9120,0
20240318,172200,209161310,9120,9120,9120,9120,0
20240318,172100,209161310,9120,9120,9120,9120,0
20240318,172000,209161310,9120,9120,9120,9120,0
20240318,171900,209161310,9120,9120,9120,9120,0
20240318,171800,209161310,9120,9120,9120,9120,0
20240318,171700,209161310,9120,9120,9120,9120,0
20240318,171600,209161310,9120,9120,9120,9120,0
20240318,171500,209161310,9120,9120,9120,9120,0
20240318,171400,209161310,9120,9120,9120,9120,40
20240318,171300,209161310,9120,9120,9120,9120,0
20240318,171200,209161310,9120,9120,9120,9120,0
20240318,171100,209161310,9120,9120,9120,9120,0
20240318,171000,209161310,9120,9120,9120,9120,0
20240318,170900,209161310,9120,9120,9120,9120,0
20240318,170800,209161310,9120,9120,9120,9120,0
20240318,170700,209161310,9120,9120,9120,9120,0
20240318,170600,209161310,9120,9120,9120,9120,0
20240318,170500,209161310,9120,9120,9120,9120,0
20240318,170400,209161310,9120,9120,9120,9120,0
20240318,170300,209161310,9120,9120,9120,9120,0
20240318,170200,209161310,9120,9120,9120,9120,0
20240318,170100,209161310,9120,9120,9120,9120,0
20240318,170000,209161310,9120,9120,9120,9120,0
20240318,165900,209161310,9120,9120,9120,9120,0
20240318,165800,209161310,9120,9120,9120,9120,0
20240318,165700,209161310,9120,9120,9120,9120,0
20240318,165600,209161310,9120,9120,9120,9120,0
20240318,165500,209161310,9120,9120,9120,9120,0
20240318,165400,209161310,9120,9120,9120,9120,0
20240318,165300,209161310,9120,9120,9120,9120,0
20240318,165200,209161310,9120,9120,9120,9120,0
20240318,165100,209161310,9120,9120,9120,9120,0
20240318,165000,209161310,9120,9120,9120,9120,0
20240318,164900,209161310,9120,9120,9120,9120,0
20240318,164800,209161310,9120,9120,9120,9120,0
20240318,164700,209161310,9120,9120,9120,9120,0
20240318,164600,209161310,9120,9120,9120,9120,0
20240318,164500,209161310,9120,9120,9120,9120,0
20240318,164400,209161310,9120,9120,9120,9120,40
20240318,164300,209161310,9120,9120,9120,9120,0
20240318,164200,209161310,9120,9120,9120,9120,0
20240318,164100,209161310,9120,9120,9120,9120,0
20240318,164000,209161310,9120,9120,9120,9120,0
20240318,163900,209161310,9120,9120,9120,9120,0
20240318,163800,209161310,9120,9120,9120,9120,0
20240318,163700,209161310,9120,9120,9120,9120,0
20240318,163600,209161310,9120,9120,9120,9120,0
20240318,163500,209161310,9120,9120,9120,9120,0
20240318,163400,209161310,9120,9120,9120,9120,0
20240318,163300,209161310,9120,9120,9120,9120,0
20240318,163200,209161310,9120,9120,9120,9120,0
20240318,163100,209161310,9120,9120,9120,9120,0
20240318,163000,209161310,9120,9120,9120,9120,0
20240318,162900,209161310,9120,9120,9120,9120,0
20240318,162800,209161310,9120,9120,9120,9120,0
20240318,162700,209161310,9120,9120,9120,9120,0
20240318,162600,209161310,9120,9120,9120,9120,0
20240318,162500,209161310,9120,9120,9120,9120,0
20240318,162400,209161310,9120,9120,9120,9120,0
20240318,162300,209161310,9120,9120,9120,9120,0
20240318,162200,209161310,9120,9120,9120,9120,0
20240318,162100,209161310,9120,9120,9120,9120,0
20240318,162000,209161310,9120,9120,9120,9120,0
20240318,161900,209161310,9120,9120,9120,9120,0
20240318,161800,209161310,9120,9120,9120,9120,0
20240318,161700,209161310,9120,9120,9120,9120,0
20240318,161600,209161310,9120,9120,9120,9120,0
20240318,161500,209161310,9120,9120,9120,9120,0
20240318,161400,209161310,9120,9120,9120,9120,40
20240318,161300,209161310,9120,9120,9120,9120,0
20240318,161200,209161310,9120,9120,9120,9120,0
20240318,161100,209161310,9120,9120,9120,9120,0
20240318,161000,209161310,9120,9120,9120,9120,0
20240318,160900,209161310,9120,9120,9120,9120,0
20240318,160800,209161310,9120,9120,9120,9120,0
20240318,160700,209161310,9120,9120,9120,9120,0
20240318,160600,209161310,9120,9120,9120,9120,0
20240318,160500,209161310,9120,9120,9120,9120,0
20240318,160400,209161310,9120,9120,9120,9120,0
20240318,160300,209161310,9120,9120,9120,9120,0
20240318,160200,209161310,9120,9120,9120,9120,0
20240318,160100,209161310,9120,9120,9120,9120,0
20240318,160000,209161310,9120,9120,9120,9120,0
20240318,155900,209161310,9120,9120,9120,9120,0
20240318,155800,209161310,9120,9120,9120,9120,0
20240318,155700,209161310,9120,9120,9120,9120,0
20240318,155600,209161310,9120,9120,9120,9120,0
20240318,155500,209161310,9120,9120,9120,9120,0
20240318,155400,209161310,9120,9120,9120,9120,0
20240318,155300,209161310,9120,9120,9120,9120,0
20240318,155200,209161310,9120,9120,9120,9120,0
20240318,155100,209161310,9120,9120,9120,9120,0
20240318,155000,209161310,9120,9120,9120,9120,0
20240318,154900,209161310,9120,9120,9120,9120,0
20240318,154800,209161310,9120,9120,9120,9120,0
20240318,154700,209161310,9120,9120,9120,9120,0
20240318,154600,209161310,9120,9120,9120,9120,0
20240318,154500,209161310,9120,9120,9120,9120,0
20240318,154400,209161310,9120,9120,9120,9120,40
20240318,154300,209161310,9120,9120,9120,9120,0
20240318,154200,209161310,9120,9120,9120,9120,0
20240318,154100,209161310,9120,9120,9120,9120,0
20240318,154000,209161310,9120,9120,9120,9120,0
20240318,153900,209161310,9120,9120,9120,9120,0
20240318,153800,209161310,9120,9120,9120,9120,0
20240318,153700,209161310,9120,9120,9120,9120,0
20240318,153600,209161310,9120,9120,9120,9120,0
20240318,153500,209161310,9120,9120,9120,9120,0
20240318,153400,209161310,9120,9120,9120,9120,0
20240318,153300,209161310,9120,9120,9120,9120,0
20240318,153200,209161310,9120,9120,9120,9120,0
20240318,153100,209161310,9120,9120,9120,9120,0
20240318,153000,209161310,9120,9120,9120,9120,40
20240318,152900,208796510,9130,9130,9130,9130,0
20240318,152800,208796510,9130,9130,9130,9130,0
20240318,152700,208796510,9130,9130,9130,9130,0
20240318,152600,208796510,9130,9130,9130,9130,0
20240318,152500,208796510,9130,9130,9130,9130,0
20240318,152400,208796510,9130,9130,9130,9130,0
20240318,152300,208796510,9130,9130,9130,9130,0
20240318,152200,208796510,9130,9130,9130,9130,0
20240318,152100,208796510,9130,9130,9130,9130,0
20240318,152000,208796510,9130,9130,9130,9130,0
20240318,151900,208796510,9130,9130,9130,9130,0
20240318,151800,208796510,9130,9120,9130,9120,291
20240318,151700,206140640,9120,9110,9120,9110,5
20240318,151600,206095050,9110,9110,9120,9100,314
20240318,151500,203234510,9110,9120,9120,9110,5
20240318,151400,203188930,9110,9120,9120,9110,5
20240318,151300,203143350,9120,9110,9120,9110,7
20240318,151200,203079550,9120,9120,9120,9110,14
20240318,151100,202951920,9120,9120,9120,9120,0
20240318,151000,202951920,9120,9100,9120,9100,54
20240318,150900,202460460,9110,9110,9110,9100,24
20240318,150800,202241970,9110,9100,9110,9100,11
20240318,150700,202141820,9100,9100,9110,9100,54
20240318,150600,201650340,9100,9090,9100,9090,105
20240318,150500,200695570,9080,9080,9090,9080,7
20240318,150400,200631980,9080,9090,9090,9080,5
20240318,150300,200586550,9080,9080,9080,9080,2
20240318,150200,200568390,9090,9070,9090,9070,5
20240318,150100,200522960,9080,9090,9090,9080,9
20240318,150000,200441210,9090,9090,9090,9090,3
20240318,145900,200413940,9090,9090,9090,9090,3
20240318,145800,200386670,9070,9090,9090,9070,218
20240318,145700,198409280,9090,9090,9090,9090,3
20240318,145600,198382010,9080,9100,9100,9080,10
20240318,145500,198291040,9090,9090,9090,9090,3
20240318,145400,198263770,9100,9090,9100,9090,5
20240318,145300,198218290,9080,9090,9100,9080,7
20240318,145200,198154640,9100,9090,9100,9090,12
20240318,145100,198045480,9100,9100,9100,9100,12
20240318,145000,197936280,9110,9110,9110,9110,3
20240318,144900,197908950,9100,9100,9100,9100,8
20240318,144800,197836150,9090,9100,9100,9090,6
20240318,144700,197781570,9090,9080,9100,9080,132
20240318,144600,196580500,9090,9100,9100,9080,34
20240318,144500,196271150,9100,9090,9100,9090,8
20240318,144400,196198400,9100,9100,9100,9080,6
20240318,144300,196143820,9080,9080,9100,9080,10
20240318,144200,196052900,9070,9080,9100,9070,22
20240318,144100,195853060,9080,9090,9090,9080,34
20240318,144000,195544010,9080,9090,9090,9080,6
20240318,143900,195489500,9080,9080,9080,9080,1
20240318,143800,195480420,9090,9080,9090,9080,8
20240318,143700,195407740,9090,9090,9090,9090,3
20240318,143600,195380470,9090,9090,9090,9090,3
20240318,143500,195353200,9090,9090,9090,9090,3
20240318,143400,195325930,9070,9100,9100,9070,9
20240318,143300,195244180,9100,9090,9100,9090,90
20240318,143200,194425630,9030,9090,9090,9030,8
20240318,143100,194353150,9100,9110,9110,9090,63
20240318,143000,193779320,9100,9110,9110,9100,4
20240318,142900,193742890,9110,9110,9110,9110,10
20240318,142800,193651790,9120,9120,9120,9120,3
20240318,142700,193624430,9110,9120,9120,9110,7
20240318,142600,193560630,9110,9120,9120,9110,5
20240318,142500,193515040,9120,9120,9120,9120,10
20240318,142400,193423840,9120,9120,9120,9120,4
20240318,142300,193387360,9120,9120,9120,9120,3
20240318,142200,193360000,9120,9120,9120,9120,9
20240318,142100,193277920,9120,9120,9120,9110,14
20240318,142000,193150250,9120,9130,9130,9120,10
20240318,141900,193058960,9130,9130,9130,9130,3
20240318,141800,193031570,9130,9140,9140,9130,10
20240318,141700,192940180,9140,9150,9150,9140,6
20240318,141600,192885310,9140,9140,9140,9140,3
20240318,141500,192857890,9150,9140,9150,9140,10
20240318,141400,192766450,9150,9150,9150,9150,3
20240318,141300,192739000,9140,9140,9140,9140,7
20240318,141200,192675020,9140,9140,9140,9140,3
20240318,141100,192647600,9140,9140,9140,9140,9
20240318,141000,192565340,9140,9150,9150,9140,5
20240318,140900,192519600,9130,9140,9150,9120,326
20240318,140800,189536880,9150,9140,9150,9140,21
20240318,140700,189344760,9150,9150,9150,9150,9
20240318,140600,189262410,9160,9150,9160,9150,8
20240318,140500,189189180,9150,9140,9150,9140,5
20240318,140400,189143440,9140,9160,9170,9140,64
20240318,140300,188557240,9170,9170,9170,9170,3
20240318,140200,188529730,9170,9140,9170,9140,6
20240318,140100,188474800,9190,9190,9190,9190,4
20240318,140000,188438040,9200,9170,9200,9160,95
20240318,135900,187565120,9170,9170,9170,9170,3
20240318,135800,187537610,9170,9160,9170,9160,12
20240318,135700,187427600,9160,9130,9170,9130,59
20240318,135600,186887770,9130,9130,9130,9130,5
20240318,135500,186842120,9130,9130,9130,9130,7
20240318,135400,186778210,9130,9130,9130,9130,3
20240318,135300,186750820,9130,9130,9130,9090,29
20240318,135200,186486570,9130,9170,9170,9130,5
20240318,135100,186440870,9190,9040,9190,9020,460
20240318,135000,182282290,9030,9030,9030,9030,3
20240318,134900,182255200,9040,9040,9040,9040,9
20240318,134800,182173840,9040,9040,9040,9040,7
20240318,134700,182110560,9040,9040,9040,9040,4
20240318,134600,182074400,9040,9040,9040,9040,10
20240318,134500,181984000,9030,9030,9030,9030,12
20240318,134400,181875640,9030,9030,9030,9030,4
20240318,134300,181839520,9030,9030,9030,9030,11
20240318,134200,181740190,9030,9030,9030,9030,9
20240318,134100,181658920,9030,9030,9030,9030,4
20240318,134000,181622800,9030,9030,9030,9030,16
20240318,133900,181478320,9030,9030,9030,9030,9
20240318,133800,181397050,9030,9000,9030,9000,137
20240318,133700,180162900,8980,9000,9000,8980,15
20240318,133600,180028100,9000,8990,9000,8990,5
20240318,133500,179983120,8990,8980,8990,8980,10
20240318,133400,179893230,8990,8990,8990,8990,3
20240318,133300,179866260,8980,8970,8990,8970,53
20240318,133200,179390330,8970,8910,8970,8910,801
20240318,133100,172242020,8910,8900,8910,8900,25
20240318,133000,172019400,8900,8900,8900,8900,130
20240318,132900,170862400,8900,8900,8900,8900,7
20240318,132800,170800100,8900,8900,8900,8900,9
20240318,132700,170720000,8900,8900,8900,8900,4
20240318,132600,170684400,8900,8900,8900,8900,16
20240318,132500,170542000,8900,8900,8900,8900,3
20240318,132400,170515300,8900,8900,8900,8900,8
20240318,132300,170444100,8880,8880,8880,8880,793
20240318,132200,163402260,8880,8880,8880,8880,47
20240318,132100,162984900,8880,8880,8880,8880,6
20240318,132000,162931620,8880,8880,8880,8880,3
20240318,131900,162904980,8880,8880,8880,8880,14
20240318,131800,162780660,8880,8880,8880,8880,6
20240318,131700,162727380,8880,8880,8880,8880,17
20240318,131600,162576420,8880,8880,8880,8880,3
20240318,131500,162549780,8880,8880,8880,8880,7
20240318,131400,162487620,8880,8880,8880,8880,11
20240318,131300,162389940,8880,8880,8880,8880,36
20240318,131200,162070260,8880,8880,8880,8880,15
20240318,131100,161937060,8880,8880,8880,8880,3
20240318,131000,161910420,8880,8880,8880,8880,16
20240318,130900,161768340,8880,8870,8880,8870,180
20240318,130800,160171690,8870,8880,8880,8870,396
20240318,130700,156656290,8880,8880,8880,8880,11
20240318,130600,156558610,8880,8880,8880,8880,8
20240318,130500,156487570,8880,8880,8880,8880,7
20240318,130400,156425410,8880,8880,8880,8880,9
20240318,130300,156345490,8880,8880,8880,8880,209
20240318,130200,154489570,8880,8880,8880,8880,3
20240318,130100,154462930,8860,8880,8880,8860,308
20240318,130000,151733850,8870,8880,8880,8870,7
20240318,125900,151671720,8880,8870,8880,8870,14
20240318,125800,151547410,8870,8880,8880,8870,10
20240318,125700,151458680,8880,8870,8880,8870,75
20240318,125600,150792700,8880,8870,8880,8870,8
20240318,125500,150721710,8870,8880,8880,8870,11
20240318,125400,150624040,8870,8870,8880,8870,13
20240318,125300,150508650,8870,8870,8880,8870,7
20240318,125200,150446530,8880,8880,8880,8880,9
20240318,125100,150366610,8880,8880,8880,8880,4
20240318,125000,150331090,8880,8870,8880,8870,34
20240318,124900,150029460,8870,8850,8870,8850,6
20240318,124800,149976280,8870,8840,8870,8840,182
20240318,124700,148367130,8870,8870,8870,8870,4
20240318,124600,148331650,8870,8860,8870,8850,244
20240318,124500,146171800,8870,8870,8870,8870,10
20240318,124400,146083100,8870,8870,8870,8870,16
20240318,124300,145941180,8870,8870,8870,8870,64
20240318,124200,145373500,8870,8870,8870,8870,4
20240318,124100,145338020,8870,8870,8870,8870,15
20240318,124000,145204970,8870,8870,8870,8870,4
20240318,123900,145169490,8870,8870,8870,8870,17
20240318,123800,145018700,8870,8870,8870,8870,3
20240318,123700,144992090,8870,8890,8890,8870,244
20240318,123600,142827410,8890,8890,8890,8890,13
20240318,123500,142711840,8890,8890,8890,8890,19
20240318,123400,142542930,8890,8890,8890,8890,6
20240318,123300,142489590,8890,8890,8890,8890,3
20240318,123200,142462920,8890,8880,8890,8880,13
20240318,123100,142347410,8890,8880,8890,8880,10
20240318,123000,142258570,8890,8890,8890,8890,8
20240318,122900,142187450,8890,8880,8890,8880,16
20240318,122800,142045260,8890,8890,8890,8890,8
20240318,122700,141974140,8890,8880,8890,8880,16
20240318,122600,141831920,8880,8880,8880,8880,0
20240318,122500,141831920,8880,8880,8880,8880,0
20240318,122400,141831920,8880,8880,8880,8880,0
20240318,122300,141831920,8880,8880,8880,8880,0
20240318,122200,141831920,8880,8880,8880,8880,1
20240318,122100,141823040,8880,8880,8880,8880,0
20240318,122000,141823040,8880,8880,8880,8880,0
20240318,121900,141823040,8880,8880,8880,8880,0
20240318,121800,141823040,8880,8880,8880,8880,0
20240318,121700,141823040,8880,8880,8880,8880,0
20240318,121600,141823040,8880,8880,8880,8880,0
20240318,121500,141823040,8880,8880,8880,8880,7
20240318,121400,141760880,8880,8880,8880,8880,8
20240318,121300,141689840,8880,8880,8880,8880,5
20240318,121200,141645440,8890,8860,8890,8860,252
20240318,121100,139412420,8860,8860,8860,8860,0
20240318,121000,139412420,8860,8860,8860,8860,0
20240318,120900,139412420,8860,8860,8860,8860,1116
20240318,120800,129524660,8890,8890,8890,8890,1
20240318,120700,129515770,8890,8890,8890,8890,3
20240318,120600,129489100,8900,8900,8900,8900,10
20240318,120500,129400100,8900,8900,8900,8900,0
20240318,120400,129400100,8900,8900,8900,8900,0
20240318,120300,129400100,8900,8900,8900,8900,0
20240318,120200,129400100,8900,8900,8900,8900,0
20240318,120100,129400100,8900,8900,8900,8900,0
20240318,120000,129400100,8900,8900,8900,8900,0
20240318,115900,129400100,8900,8900,8900,8900,5
20240318,115800,129355600,8900,8900,8900,8900,65
20240318,115700,128777100,8900,8900,8900,8900,33
20240318,115600,128483400,8900,8910,8910,8830,89
20240318,115500,127696230,8840,8900,8900,8840,161
20240318,115400,126269990,8840,8850,8910,8840,10
20240318,115300,126181470,8850,8850,8850,8850,500
20240318,115200,121756470,8910,8910,8910,8910,0
20240318,115100,121756470,8910,8910,8910,8910,0
20240318,115000,121756470,8910,8870,8910,8840,140
20240318,114900,120511590,8890,8890,8890,8890,0
20240318,114800,120511590,8890,8890,8890,8890,0
20240318,114700,120511590,8890,8850,8890,8850,6
20240318,114600,120458450,8850,8880,8880,8850,121
20240318,114500,119387240,8910,8910,8910,8910,0
20240318,114400,119387240,8910,8910,8910,8910,0
20240318,114300,119387240,8910,8910,8910,8910,1
20240318,114200,119378330,8860,8860,8860,8860,0
20240318,114100,119378330,8860,8870,8870,8860,300
20240318,114000,116720220,8850,8920,8920,8850,300
20240318,113900,114061310,8920,8920,8920,8920,0
20240318,113800,114061310,8920,8920,8920,8920,1
20240318,113700,114052390,8920,8920,8930,8920,14
20240318,113600,113927410,8920,8920,8920,8920,5
20240318,113500,113882810,8930,8930,8930,8930,29
20240318,113400,113623840,8940,8940,8940,8940,0
20240318,113300,113623840,8940,8940,8940,8940,0
20240318,113200,113623840,8940,8940,8940,8940,0
20240318,113100,113623840,8940,8940,8940,8940,0
20240318,113000,113623840,8940,8930,8940,8930,487
20240318,112900,109271220,8930,8930,8930,8930,0
20240318,112800,109271220,8930,8930,8930,8930,0
20240318,112700,109271220,8930,8930,8930,8930,40
20240318,112600,108914020,8930,8930,8930,8930,45
20240318,112500,108512170,8930,8930,8930,8930,0
20240318,112400,108512170,8930,8930,8930,8930,0
20240318,112300,108512170,8930,8930,8930,8930,0
20240318,112200,108512170,8930,8930,8930,8930,0
20240318,112100,108512170,8930,8930,8930,8930,50
20240318,112000,108065670,8920,8920,8920,8920,0
20240318,111900,108065670,8920,8920,8920,8920,0
20240318,111800,108065670,8920,8920,8920,8920,9
20240318,111700,107985390,8930,8930,8930,8930,40
20240318,111600,107628190,8940,8940,8940,8940,0
20240318,111500,107628190,8940,8940,8940,8940,0
20240318,111400,107628190,8940,8890,8940,8890,248
20240318,111300,105421230,8890,8890,8890,8890,50
20240318,111200,104976730,8890,8890,8890,8890,50
20240318,111100,104532230,8890,8890,8890,8890,0
20240318,111000,104532230,8890,8890,8890,8890,0
20240318,110900,104532230,8890,8890,8890,8890,0
20240318,110800,104532230,8890,8890,8890,8890,0
20240318,110700,104532230,8890,8880,8890,8880,100
20240318,110600,103643620,8880,8880,8880,8880,1
20240318,110500,103634740,8880,8880,8880,8880,9
20240318,110400,103554820,8910,8910,8910,8910,0
20240318,110300,103554820,8910,8910,8910,8910,0
20240318,110200,103554820,8910,8910,8910,8910,0
20240318,110100,103554820,8910,8910,8910,8910,1
20240318,110000,103545910,8850,8850,8860,8850,501
20240318,105900,99112050,8910,8910,8910,8910,0
20240318,105800,99112050,8910,8910,8910,8910,1
20240318,105700,99103140,8910,8910,8910,8910,0
20240318,105600,99103140,8910,8910,8910,8910,1
20240318,105500,99094230,8850,8860,8860,8850,400
20240318,105400,95551310,8910,8910,8910,8910,0
20240318,105300,95551310,8910,8910,8910,8910,0
20240318,105200,95551310,8910,8910,8910,8910,0
20240318,105100,95551310,8910,8910,8910,8910,0
20240318,105000,95551310,8910,8910,8910,8900,3
20240318,104900,95524590,8850,8930,8940,8850,152
20240318,104800,94178880,8880,8880,8880,8880,6
20240318,104700,94125600,8890,8880,8890,8850,227
20240318,104600,92112200,8870,8910,8910,8870,200
20240318,104500,90338160,8970,8950,8970,8950,19
20240318,104400,90167890,8940,8910,8960,8910,42
20240318,104300,89792290,8900,8870,8900,8870,87
20240318,104200,89020390,8950,8880,8950,8870,41
20240318,104100,88656370,8880,8900,8900,8880,8
20240318,104000,88585220,8900,8900,8900,8900,38
20240318,103900,88247020,8980,8980,8980,8980,0
20240318,103800,88247020,8980,8980,8980,8900,255
20240318,103700,85961140,8900,8910,8910,8900,30
20240318,103600,85693860,8990,8990,8990,8990,0
20240318,103500,85693860,8990,8990,8990,8990,0
20240318,103400,85693860,8990,8990,8990,8990,1
20240318,103300,85684870,8910,8910,8910,8910,0
20240318,103200,85684870,8910,8940,8940,8910,2
20240318,103100,85667020,9000,8940,9000,8940,130
20240318,103000,84504760,8940,8860,8940,8860,64
20240318,102900,83935990,8860,8860,8860,8860,66
20240318,102800,83351230,8910,8870,8910,8870,30
20240318,102700,83085090,8840,8840,8840,8840,6
20240318,102600,83032050,8840,8920,8920,8840,1794
20240318,102500,67149030,8890,8960,8960,8890,394
20240318,102400,63639190,8990,8990,8990,8990,0
20240318,102300,63639190,8990,8990,8990,8990,0
20240318,102200,63639190,8990,8990,8990,8990,0
20240318,102100,63639190,8990,8990,8990,8990,0
20240318,102000,63639190,8990,8990,8990,8990,0
20240318,101900,63639190,8990,8990,8990,8990,0
20240318,101800,63639190,8990,8990,8990,8990,0
20240318,101700,63639190,8990,8990,8990,8990,3
20240318,101600,63612220,8990,9000,9000,8990,106
20240318,101500,62658270,9000,9000,9000,9000,7
20240318,101400,62595270,9000,9000,9000,9000,0
20240318,101300,62595270,9000,9000,9000,9000,0
20240318,101200,62595270,9000,9000,9000,9000,9
20240318,101100,62514270,9000,9000,9000,9000,9
20240318,101000,62433270,9000,9000,9000,9000,10
20240318,100900,62343270,9000,9000,9000,9000,564
20240318,100800,57267270,9000,9000,9000,9000,0
20240318,100700,57267270,9000,9000,9000,9000,0
20240318,100600,57267270,9000,9000,9000,9000,0
20240318,100500,57267270,9000,9000,9000,9000,0
20240318,100400,57267270,9000,9000,9000,9000,0
20240318,100300,57267270,9000,9000,9000,9000,0
20240318,100200,57267270,9000,9000,9000,9000,0
20240318,100100,57267270,9000,9000,9000,9000,0
20240318,100000,57267270,9000,9000,9000,9000,0
20240318,095900,57267270,9000,9000,9000,9000,1
20240318,095800,57258270,9000,9000,9000,9000,0
20240318,095700,57258270,9000,9000,9000,9000,0
20240318,095600,57258270,9000,9000,9000,9000,0
20240318,095500,57258270,9000,9000,9000,9000,0
20240318,095400,57258270,9000,9000,9000,9000,50
20240318,095300,56808270,9000,8990,9000,8990,198
20240318,095200,55027100,8980,8980,8980,8980,3
20240318,095100,55000160,9000,9000,9000,9000,0
20240318,095000,55000160,9000,9000,9000,9000,0
20240318,094900,55000160,9000,9000,9000,9000,0
20240318,094800,55000160,9000,9000,9000,9000,0
20240318,094700,55000160,9000,9000,9000,9000,288
20240318,094600,52408160,9000,9000,9000,9000,3
20240318,094500,52381160,9000,9000,9000,9000,0
20240318,094400,52381160,9000,8990,9000,8990,213
20240318,094300,50465280,9000,9000,9000,9000,0
20240318,094200,50465280,9000,9000,9000,9000,2
20240318,094100,50447280,8950,8950,8950,8950,11
20240318,094000,50348830,8940,8940,8940,8940,0
20240318,093900,50348830,8940,8950,8950,8940,29
20240318,093800,50089550,8990,8990,8990,8990,12
20240318,093700,49981670,8990,8990,8990,8990,0
20240318,093600,49981670,8990,8990,8990,8990,50
20240318,093500,49532170,8990,8990,8990,8990,0
20240318,093400,49532170,8990,8990,8990,8990,0
20240318,093300,49532170,8990,8990,8990,8990,45
20240318,093200,49127620,9000,9000,9000,9000,0
20240318,093100,49127620,9000,8990,9000,8980,156
20240318,093000,47724330,9000,9000,9000,9000,0
20240318,092900,47724330,9000,8940,9000,8930,192
20240318,092800,46003260,8990,8990,8990,8990,1
20240318,092700,45994270,8920,8920,8920,8920,0
20240318,092600,45994270,8920,8920,8920,8920,0
20240318,092500,45994270,8920,8920,8920,8920,0
20240318,092400,45994270,8920,8990,8990,8920,41
20240318,092300,45628480,9020,9020,9020,9020,0
20240318,092200,45628480,9020,8990,9020,8990,311
20240318,092100,42828100,8930,8940,8940,8930,10
20240318,092000,42738750,9000,9000,9000,9000,21
20240318,091900,42549750,9000,8940,9000,8930,90
20240318,091800,41745600,9000,9000,9000,9000,0
20240318,091700,41745600,9000,8990,9000,8990,9
20240318,091600,41664630,8990,8990,8990,8990,10
20240318,091500,41574730,9000,8990,9000,8990,20
20240318,091400,41394790,9000,8980,9000,8980,118
20240318,091300,40333160,8900,8900,8900,8900,48
20240318,091200,39905960,8900,9010,9030,8900,317
20240318,091100,37059720,9010,8910,9010,8910,35
20240318,091000,36747470,9040,8920,9040,8920,199
20240318,090900,34968000,8920,8920,8920,8920,10
20240318,090800,34878800,8920,8920,8920,8920,64
20240318,090700,34307920,8890,8940,8940,8890,200
20240318,090600,32529070,8900,8860,8900,8850,269
20240318,090500,30139280,8780,8840,8840,8780,665
20240318,090400,24283730,8840,8820,8840,8800,290
20240318,090300,21729570,8880,8820,8880,8810,351
20240318,090200,18636040,8820,8830,8900,8810,202
20240318,090100,16855050,8900,8850,8900,8850,18
20240318,090000,16695500,8850,8810,8850,8810,1661