KissMeData/104700/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200800,539734900,6940,6940,6940,6940,2160
20240318,200700,539734900,6940,6940,6940,6940,0
20240318,200600,539734900,6940,6940,6940,6940,0
20240318,200500,539734900,6940,6940,6940,6940,0
20240318,200400,539734900,6940,6940,6940,6940,0
20240318,200300,539734900,6940,6940,6940,6940,0
20240318,200200,539734900,6940,6940,6940,6940,0
20240318,200100,539734900,6940,6940,6940,6940,0
20240318,200000,539734900,6940,6940,6940,6940,0
20240318,195900,539734900,6940,6940,6940,6940,0
20240318,195800,539734900,6940,6940,6940,6940,0
20240318,195700,539734900,6940,6940,6940,6940,0
20240318,195600,539734900,6940,6940,6940,6940,0
20240318,195500,539734900,6940,6940,6940,6940,0
20240318,195400,539734900,6940,6940,6940,6940,0
20240318,195300,539734900,6940,6940,6940,6940,0
20240318,195200,539734900,6940,6940,6940,6940,0
20240318,195100,539734900,6940,6940,6940,6940,0
20240318,195000,539734900,6940,6940,6940,6940,0
20240318,194900,539734900,6940,6940,6940,6940,0
20240318,194800,539734900,6940,6940,6940,6940,0
20240318,194700,539734900,6940,6940,6940,6940,0
20240318,194600,539734900,6940,6940,6940,6940,0
20240318,194500,539734900,6940,6940,6940,6940,0
20240318,194400,539734900,6940,6940,6940,6940,0
20240318,194300,539734900,6940,6940,6940,6940,0
20240318,194200,539734900,6940,6940,6940,6940,0
20240318,194100,539734900,6940,6940,6940,6940,0
20240318,194000,539734900,6940,6940,6940,6940,0
20240318,193900,539734900,6940,6940,6940,6940,0
20240318,193800,539734900,6940,6940,6940,6940,2160
20240318,193700,539734900,6940,6940,6940,6940,0
20240318,193600,539734900,6940,6940,6940,6940,0
20240318,193500,539734900,6940,6940,6940,6940,0
20240318,193400,539734900,6940,6940,6940,6940,0
20240318,193300,539734900,6940,6940,6940,6940,0
20240318,193200,539734900,6940,6940,6940,6940,0
20240318,193100,539734900,6940,6940,6940,6940,0
20240318,193000,539734900,6940,6940,6940,6940,0
20240318,192900,539734900,6940,6940,6940,6940,0
20240318,192800,539734900,6940,6940,6940,6940,0
20240318,192700,539734900,6940,6940,6940,6940,0
20240318,192600,539734900,6940,6940,6940,6940,0
20240318,192500,539734900,6940,6940,6940,6940,0
20240318,192400,539734900,6940,6940,6940,6940,0
20240318,192300,539734900,6940,6940,6940,6940,0
20240318,192200,539734900,6940,6940,6940,6940,0
20240318,192100,539734900,6940,6940,6940,6940,0
20240318,192000,539734900,6940,6940,6940,6940,0
20240318,191900,539734900,6940,6940,6940,6940,0
20240318,191800,539734900,6940,6940,6940,6940,0
20240318,191700,539734900,6940,6940,6940,6940,0
20240318,191600,539734900,6940,6940,6940,6940,0
20240318,191500,539734900,6940,6940,6940,6940,0
20240318,191400,539734900,6940,6940,6940,6940,0
20240318,191300,539734900,6940,6940,6940,6940,0
20240318,191200,539734900,6940,6940,6940,6940,0
20240318,191100,539734900,6940,6940,6940,6940,0
20240318,191000,539734900,6940,6940,6940,6940,0
20240318,190900,539734900,6940,6940,6940,6940,0
20240318,190800,539734900,6940,6940,6940,6940,2160
20240318,190700,539734900,6940,6940,6940,6940,0
20240318,190600,539734900,6940,6940,6940,6940,0
20240318,190500,539734900,6940,6940,6940,6940,0
20240318,190400,539734900,6940,6940,6940,6940,0
20240318,190300,539734900,6940,6940,6940,6940,0
20240318,190200,539734900,6940,6940,6940,6940,0
20240318,190100,539734900,6940,6940,6940,6940,0
20240318,190000,539734900,6940,6940,6940,6940,0
20240318,185900,539734900,6940,6940,6940,6940,0
20240318,185800,539734900,6940,6940,6940,6940,0
20240318,185700,539734900,6940,6940,6940,6940,0
20240318,185600,539734900,6940,6940,6940,6940,0
20240318,185500,539734900,6940,6940,6940,6940,0
20240318,185400,539734900,6940,6940,6940,6940,0
20240318,185300,539734900,6940,6940,6940,6940,0
20240318,185200,539734900,6940,6940,6940,6940,0
20240318,185100,539734900,6940,6940,6940,6940,0
20240318,185000,539734900,6940,6940,6940,6940,0
20240318,184900,539734900,6940,6940,6940,6940,0
20240318,184800,539734900,6940,6940,6940,6940,0
20240318,184700,539734900,6940,6940,6940,6940,0
20240318,184600,539734900,6940,6940,6940,6940,0
20240318,184500,539734900,6940,6940,6940,6940,0
20240318,184400,539734900,6940,6940,6940,6940,0
20240318,184300,539734900,6940,6940,6940,6940,0
20240318,184200,539734900,6940,6940,6940,6940,0
20240318,184100,539734900,6940,6940,6940,6940,0
20240318,184000,539734900,6940,6940,6940,6940,0
20240318,183900,539734900,6940,6940,6940,6940,0
20240318,183800,539734900,6940,6940,6940,6940,2160
20240318,183700,539734900,6940,6940,6940,6940,0
20240318,183600,539734900,6940,6940,6940,6940,0
20240318,183500,539734900,6940,6940,6940,6940,0
20240318,183400,539734900,6940,6940,6940,6940,0
20240318,183300,539734900,6940,6940,6940,6940,0
20240318,183200,539734900,6940,6940,6940,6940,0
20240318,183100,539734900,6940,6940,6940,6940,0
20240318,183000,539734900,6940,6940,6940,6940,0
20240318,182900,539734900,6940,6940,6940,6940,0
20240318,182800,539734900,6940,6940,6940,6940,0
20240318,182700,539734900,6940,6940,6940,6940,0
20240318,182600,539734900,6940,6940,6940,6940,0
20240318,182500,539734900,6940,6940,6940,6940,0
20240318,182400,539734900,6940,6940,6940,6940,0
20240318,182300,539734900,6940,6940,6940,6940,0
20240318,182200,539734900,6940,6940,6940,6940,0
20240318,182100,539734900,6940,6940,6940,6940,0
20240318,182000,539734900,6940,6940,6940,6940,0
20240318,181900,539734900,6940,6940,6940,6940,0
20240318,181800,539734900,6940,6940,6940,6940,0
20240318,181700,539734900,6940,6940,6940,6940,0
20240318,181600,539734900,6940,6940,6940,6940,0
20240318,181500,539734900,6940,6940,6940,6940,0
20240318,181400,539734900,6940,6940,6940,6940,0
20240318,181300,539734900,6940,6940,6940,6940,0
20240318,181200,539734900,6940,6940,6940,6940,0
20240318,181100,539734900,6940,6940,6940,6940,0
20240318,181000,539734900,6940,6940,6940,6940,0
20240318,180900,539734900,6940,6940,6940,6940,0
20240318,180800,539734900,6940,6940,6940,6940,2160
20240318,180700,539734900,6940,6940,6940,6940,0
20240318,180600,539734900,6940,6940,6940,6940,0
20240318,180500,539734900,6940,6940,6940,6940,0
20240318,180400,539734900,6940,6940,6940,6940,0
20240318,180300,539734900,6940,6940,6940,6940,0
20240318,180200,539734900,6940,6940,6940,6940,0
20240318,180100,539734900,6940,6940,6940,6940,0
20240318,180000,539734900,6940,6940,6940,6940,0
20240318,175900,539734900,6940,6940,6940,6940,0
20240318,175800,539734900,6940,6940,6940,6940,0
20240318,175700,539734900,6940,6940,6940,6940,0
20240318,175600,539734900,6940,6940,6940,6940,0
20240318,175500,539734900,6940,6940,6940,6940,0
20240318,175400,539734900,6940,6940,6940,6940,0
20240318,175300,539734900,6940,6940,6940,6940,0
20240318,175200,539734900,6940,6940,6940,6940,0
20240318,175100,539734900,6940,6940,6940,6940,0
20240318,175000,539734900,6940,6940,6940,6940,0
20240318,174900,539734900,6940,6940,6940,6940,0
20240318,174800,539734900,6940,6940,6940,6940,0
20240318,174700,539734900,6940,6940,6940,6940,0
20240318,174600,539734900,6940,6940,6940,6940,0
20240318,174500,539734900,6940,6940,6940,6940,0
20240318,174400,539734900,6940,6940,6940,6940,0
20240318,174300,539734900,6940,6940,6940,6940,0
20240318,174200,539734900,6940,6940,6940,6940,0
20240318,174100,539734900,6940,6940,6940,6940,0
20240318,174000,539734900,6940,6940,6940,6940,0
20240318,173900,539734900,6940,6940,6940,6940,0
20240318,173800,539734900,6940,6940,6940,6940,2160
20240318,173700,539734900,6940,6940,6940,6940,0
20240318,173600,539734900,6940,6940,6940,6940,0
20240318,173500,539734900,6940,6940,6940,6940,0
20240318,173400,539734900,6940,6940,6940,6940,0
20240318,173300,539734900,6940,6940,6940,6940,0
20240318,173200,539734900,6940,6940,6940,6940,0
20240318,173100,539734900,6940,6940,6940,6940,0
20240318,173000,539734900,6940,6940,6940,6940,0
20240318,172900,539734900,6940,6940,6940,6940,0
20240318,172800,539734900,6940,6940,6940,6940,0
20240318,172700,539734900,6940,6940,6940,6940,0
20240318,172600,539734900,6940,6940,6940,6940,0
20240318,172500,539734900,6940,6940,6940,6940,0
20240318,172400,539734900,6940,6940,6940,6940,0
20240318,172300,539734900,6940,6940,6940,6940,0
20240318,172200,539734900,6940,6940,6940,6940,0
20240318,172100,539734900,6940,6940,6940,6940,0
20240318,172000,539734900,6940,6940,6940,6940,0
20240318,171900,539734900,6940,6940,6940,6940,0
20240318,171800,539734900,6940,6940,6940,6940,0
20240318,171700,539734900,6940,6940,6940,6940,0
20240318,171600,539734900,6940,6940,6940,6940,0
20240318,171500,539734900,6940,6940,6940,6940,0
20240318,171400,539734900,6940,6940,6940,6940,0
20240318,171300,539734900,6940,6940,6940,6940,0
20240318,171200,539734900,6940,6940,6940,6940,0
20240318,171100,539734900,6940,6940,6940,6940,0
20240318,171000,539734900,6940,6940,6940,6940,0
20240318,170900,539734900,6940,6940,6940,6940,0
20240318,170800,539734900,6940,6940,6940,6940,2160
20240318,170700,539734900,6940,6940,6940,6940,0
20240318,170600,539734900,6940,6940,6940,6940,0
20240318,170500,539734900,6940,6940,6940,6940,0
20240318,170400,539734900,6940,6940,6940,6940,0
20240318,170300,539734900,6940,6940,6940,6940,0
20240318,170200,539734900,6940,6940,6940,6940,0
20240318,170100,539734900,6940,6940,6940,6940,0
20240318,170000,539734900,6940,6940,6940,6940,0
20240318,165900,539734900,6940,6940,6940,6940,0
20240318,165800,539734900,6940,6940,6940,6940,0
20240318,165700,539734900,6940,6940,6940,6940,0
20240318,165600,539734900,6940,6940,6940,6940,0
20240318,165500,539734900,6940,6940,6940,6940,0
20240318,165400,539734900,6940,6940,6940,6940,0
20240318,165300,539734900,6940,6940,6940,6940,0
20240318,165200,539734900,6940,6940,6940,6940,0
20240318,165100,539734900,6940,6940,6940,6940,0
20240318,165000,539734900,6940,6940,6940,6940,0
20240318,164900,539734900,6940,6940,6940,6940,0
20240318,164800,539734900,6940,6940,6940,6940,0
20240318,164700,539734900,6940,6940,6940,6940,0
20240318,164600,539734900,6940,6940,6940,6940,0
20240318,164500,539734900,6940,6940,6940,6940,0
20240318,164400,539734900,6940,6940,6940,6940,0
20240318,164300,539734900,6940,6940,6940,6940,0
20240318,164200,539734900,6940,6940,6940,6940,0
20240318,164100,539734900,6940,6940,6940,6940,0
20240318,164000,539734900,6940,6940,6940,6940,0
20240318,163900,539734900,6940,6940,6940,6940,0
20240318,163800,539734900,6940,6940,6940,6940,2160
20240318,163700,539734900,6940,6940,6940,6940,0
20240318,163600,539734900,6940,6940,6940,6940,0
20240318,163500,539734900,6940,6940,6940,6940,0
20240318,163400,539734900,6940,6940,6940,6940,0
20240318,163300,539734900,6940,6940,6940,6940,0
20240318,163200,539734900,6940,6940,6940,6940,0
20240318,163100,539734900,6940,6940,6940,6940,0
20240318,163000,539734900,6940,6940,6940,6940,0
20240318,162900,539734900,6940,6940,6940,6940,0
20240318,162800,539734900,6940,6940,6940,6940,0
20240318,162700,539734900,6940,6940,6940,6940,0
20240318,162600,539734900,6940,6940,6940,6940,0
20240318,162500,539734900,6940,6940,6940,6940,0
20240318,162400,539734900,6940,6940,6940,6940,0
20240318,162300,539734900,6940,6940,6940,6940,0
20240318,162200,539734900,6940,6940,6940,6940,0
20240318,162100,539734900,6940,6940,6940,6940,0
20240318,162000,539734900,6940,6940,6940,6940,0
20240318,161900,539734900,6940,6940,6940,6940,0
20240318,161800,539734900,6940,6940,6940,6940,0
20240318,161700,539734900,6940,6940,6940,6940,0
20240318,161600,539734900,6940,6940,6940,6940,0
20240318,161500,539734900,6940,6940,6940,6940,0
20240318,161400,539734900,6940,6940,6940,6940,0
20240318,161300,539734900,6940,6940,6940,6940,0
20240318,161200,539734900,6940,6940,6940,6940,0
20240318,161100,539734900,6940,6940,6940,6940,0
20240318,161000,539734900,6940,6940,6940,6940,0
20240318,160900,539734900,6940,6940,6940,6940,0
20240318,160800,539734900,6940,6940,6940,6940,2160
20240318,160700,539734900,6940,6940,6940,6940,0
20240318,160600,539734900,6940,6940,6940,6940,0
20240318,160500,539734900,6940,6940,6940,6940,0
20240318,160400,539734900,6940,6940,6940,6940,0
20240318,160300,539734900,6940,6940,6940,6940,0
20240318,160200,539734900,6940,6940,6940,6940,0
20240318,160100,539734900,6940,6940,6940,6940,0
20240318,160000,539734900,6940,6940,6940,6940,0
20240318,155900,539734900,6940,6940,6940,6940,0
20240318,155800,539734900,6940,6940,6940,6940,0
20240318,155700,539734900,6940,6940,6940,6940,0
20240318,155600,539734900,6940,6940,6940,6940,0
20240318,155500,539734900,6940,6940,6940,6940,0
20240318,155400,539734900,6940,6940,6940,6940,0
20240318,155300,539734900,6940,6940,6940,6940,0
20240318,155200,539734900,6940,6940,6940,6940,0
20240318,155100,539734900,6940,6940,6940,6940,0
20240318,155000,539734900,6940,6940,6940,6940,0
20240318,154900,539734900,6940,6940,6940,6940,0
20240318,154800,539734900,6940,6940,6940,6940,0
20240318,154700,539734900,6940,6940,6940,6940,0
20240318,154600,539734900,6940,6940,6940,6940,0
20240318,154500,539734900,6940,6940,6940,6940,0
20240318,154400,539734900,6940,6940,6940,6940,0
20240318,154300,539734900,6940,6940,6940,6940,0
20240318,154200,539734900,6940,6940,6940,6940,0
20240318,154100,539734900,6940,6940,6940,6940,0
20240318,154000,539734900,6940,6940,6940,6940,0
20240318,153900,539734900,6940,6940,6940,6940,0
20240318,153800,539734900,6940,6940,6940,6940,2160
20240318,153700,539734900,6940,6940,6940,6940,0
20240318,153600,539734900,6940,6940,6940,6940,0
20240318,153500,539734900,6940,6940,6940,6940,0
20240318,153400,539734900,6940,6940,6940,6940,0
20240318,153300,539734900,6940,6940,6940,6940,0
20240318,153200,539734900,6940,6940,6940,6940,0
20240318,153100,539734900,6940,6940,6940,6940,0
20240318,153000,539734900,6940,6940,6940,6940,2160
20240318,152900,524744500,6970,6970,6970,6970,0
20240318,152800,524744500,6970,6970,6970,6970,0
20240318,152700,524744500,6970,6970,6970,6970,0
20240318,152600,524744500,6970,6970,6970,6970,0
20240318,152500,524744500,6970,6970,6970,6970,0
20240318,152400,524744500,6970,6970,6970,6970,0
20240318,152300,524744500,6970,6970,6970,6970,0
20240318,152200,524744500,6970,6970,6970,6970,0
20240318,152100,524744500,6970,6970,6970,6970,0
20240318,152000,524744500,6970,6970,6970,6970,0
20240318,151900,524744500,6970,7000,7010,6970,28
20240318,151800,524549050,7000,7000,7000,7000,5
20240318,151700,524514050,7030,7010,7030,7010,8
20240318,151600,524457920,7000,6970,7000,6970,228
20240318,151500,522863170,6970,6970,6970,6970,3
20240318,151400,522842260,6990,6990,6990,6990,0
20240318,151300,522842260,6990,6990,6990,6990,2
20240318,151200,522828280,6960,6970,6970,6960,70
20240318,151100,522340830,6970,6990,6990,6970,24
20240318,151000,522173450,7000,7000,7000,7000,0
20240318,150900,522173450,7000,6980,7000,6980,74
20240318,150800,521656910,6980,6980,6980,6980,26
20240318,150700,521475430,6960,6960,6960,6960,0
20240318,150600,521475430,6960,6960,6960,6960,0
20240318,150500,521475430,6960,6970,6970,6960,100
20240318,150400,520779420,6980,6980,6980,6980,11
20240318,150300,520702640,6980,6980,6980,6980,0
20240318,150200,520702640,6980,6980,6980,6980,5
20240318,150100,520667740,6980,6980,6980,6980,1
20240318,150000,520660760,6980,6980,6980,6980,0
20240318,145900,520660760,6980,6980,6980,6980,0
20240318,145800,520660760,6980,6980,6980,6980,1
20240318,145700,520653780,6980,6980,6980,6980,500
20240318,145600,517163780,6960,6960,6960,6960,0
20240318,145500,517163780,6960,6980,6980,6950,8879
20240318,145400,455336810,6980,6980,6980,6980,30
20240318,145300,455127410,6990,6990,6990,6990,0
20240318,145200,455127410,6990,6990,6990,6990,0
20240318,145100,455127410,6990,6990,6990,6990,0
20240318,145000,455127410,6990,6990,6990,6990,0
20240318,144900,455127410,6990,6990,6990,6990,0
20240318,144800,455127410,6990,6990,6990,6990,0
20240318,144700,455127410,6990,6990,6990,6990,0
20240318,144600,455127410,6990,6990,6990,6990,1
20240318,144500,455120420,7000,7000,7000,7000,0
20240318,144400,455120420,7000,7000,7000,7000,0
20240318,144300,455120420,7000,7000,7000,7000,0
20240318,144200,455120420,7000,7000,7000,7000,0
20240318,144100,455120420,7000,7000,7000,7000,0
20240318,144000,455120420,7000,7000,7000,7000,0
20240318,143900,455120420,7000,7000,7000,7000,0
20240318,143800,455120420,7000,7000,7000,7000,1
20240318,143700,455113420,6980,6980,6980,6980,65
20240318,143600,454659720,6980,6980,6980,6980,0
20240318,143500,454659720,6980,6980,6980,6980,0
20240318,143400,454659720,6980,6980,6980,6980,0
20240318,143300,454659720,6980,6980,6980,6980,0
20240318,143200,454659720,6980,6980,6980,6980,0
20240318,143100,454659720,6980,6990,6990,6980,44
20240318,143000,454352590,6980,6980,6980,6980,0
20240318,142900,454352590,6980,6980,6980,6980,0
20240318,142800,454352590,6980,6980,6980,6980,0
20240318,142700,454352590,6980,6980,6980,6980,0
20240318,142600,454352590,6980,6990,6990,6970,8468
20240318,142500,395217110,7000,7000,7000,7000,3
20240318,142400,395196110,7000,7000,7000,7000,0
20240318,142300,395196110,7000,7000,7000,7000,0
20240318,142200,395196110,7000,7000,7000,7000,0
20240318,142100,395196110,7000,7000,7000,7000,0
20240318,142000,395196110,7000,7000,7000,7000,2
20240318,141900,395182110,7000,7000,7000,7000,2
20240318,141800,395168110,7000,7000,7000,7000,3
20240318,141700,395147110,7000,7000,7000,7000,1
20240318,141600,395140110,7010,7010,7010,7010,0
20240318,141500,395140110,7010,6990,7010,6990,111
20240318,141400,394364120,7000,7000,7000,7000,113
20240318,141300,393573120,7000,7000,7000,7000,143
20240318,141200,392572120,7000,7000,7000,7000,99
20240318,141100,391879120,7000,7000,7000,7000,160
20240318,141000,390759120,7000,7010,7010,7000,123
20240318,140900,389897970,7000,7000,7000,7000,0
20240318,140800,389897970,7000,7000,7000,7000,130
20240318,140700,388987970,7000,7000,7000,7000,128
20240318,140600,388091970,7000,7000,7000,7000,138
20240318,140500,387125970,7000,7000,7000,7000,121
20240318,140400,386278970,7000,7000,7010,7000,154
20240318,140300,385200950,7010,7010,7010,7010,73
20240318,140200,384689220,7000,7000,7000,7000,148
20240318,140100,383653220,7000,7000,7000,7000,0
20240318,140000,383653220,7000,7000,7000,7000,110
20240318,135900,382883220,7000,7000,7000,7000,148
20240318,135800,381847220,7000,7000,7000,7000,111
20240318,135700,381070220,7010,7020,7020,7010,97
20240318,135600,380390240,7020,7020,7020,7020,0
20240318,135500,380390240,7020,7020,7020,7020,499
20240318,135400,376887260,7010,7000,7010,7000,126
20240318,135300,376005250,7000,7000,7000,7000,0
20240318,135200,376005250,7000,7000,7000,7000,138
20240318,135100,375039250,7000,7000,7000,7000,121
20240318,135000,374192250,7010,7010,7010,7000,284
20240318,134900,372202810,7000,7000,7000,7000,118
20240318,134800,371376810,7010,7010,7010,7010,156
20240318,134700,370283250,7010,7000,7010,7000,115
20240318,134600,369478230,7000,7000,7000,7000,149
20240318,134500,368435230,7000,7000,7000,7000,139
20240318,134400,367462230,7010,7010,7010,7010,0
20240318,134300,367462230,7010,7010,7010,7010,0
20240318,134200,367462230,7010,6990,7010,6990,268
20240318,134100,365583570,7010,7010,7010,7010,0
20240318,134000,365583570,7010,7010,7010,7010,131
20240318,133900,364665260,6990,7000,7000,6990,5271
20240318,133800,327816460,7040,7020,7040,7020,10
20240318,133700,327746140,7020,7020,7020,7020,0
20240318,133600,327746140,7020,7020,7020,7020,0
20240318,133500,327746140,7020,7020,7020,7020,0
20240318,133400,327746140,7020,7020,7020,7020,187
20240318,133300,326433400,6990,6990,6990,6990,0
20240318,133200,326433400,6990,6990,6990,6990,0
20240318,133100,326433400,6990,6990,6990,6990,133
20240318,133000,325503730,6990,6990,6990,6990,181
20240318,132900,324238540,6990,6990,7020,6990,296
20240318,132800,322169470,6990,6990,6990,6990,276
20240318,132700,320240230,7000,6990,7000,6990,166
20240318,132600,319079820,6990,7000,7000,6990,303
20240318,132500,316960200,7020,7000,7020,7000,340
20240318,132400,314580180,6990,6990,6990,6990,177
20240318,132300,313342950,6990,6990,7020,6990,433
20240318,132200,310315060,6990,7000,7000,6990,194
20240318,132100,308957230,7000,7000,7000,7000,175
20240318,132000,307732230,7000,7000,7020,7000,284
20240318,131900,305744210,7000,7000,7000,7000,307
20240318,131800,303595210,7000,7000,7000,7000,394
20240318,131700,300837210,7000,7000,7010,7000,1322
20240318,131600,291583190,7010,7010,7010,7010,179
20240318,131500,290328400,7010,7020,7020,7010,167
20240318,131400,289157710,7010,7010,7020,7010,314
20240318,131300,286956550,7020,7010,7020,7010,295
20240318,131200,284888580,7010,7010,7020,7010,290
20240318,131100,282855660,7020,7010,7020,7010,175
20240318,131000,281628890,7010,7020,7020,7010,513
20240318,130900,278032230,7010,7010,7010,7010,319
20240318,130800,275796040,7010,7010,7010,7010,151
20240318,130700,274737530,7010,7010,7010,7010,299
20240318,130600,272641540,7010,7010,7010,7010,323
20240318,130500,270377310,7010,7010,7010,7010,169
20240318,130400,269192620,7010,7010,7010,7010,283
20240318,130300,267208790,7010,7010,7010,7010,303
20240318,130200,265084760,7010,7010,7010,7010,148
20240318,130100,264047280,7020,7020,7020,7010,266
20240318,130000,262182560,7010,7010,7010,7010,24
20240318,125900,262014320,7010,7010,7020,7010,190
20240318,125800,260682410,7010,7010,7010,7010,0
20240318,125700,260682410,7010,7010,7010,7010,193
20240318,125600,259329480,7020,7020,7020,7020,0
20240318,125500,259329480,7020,7010,7020,7010,184
20240318,125400,258039620,7010,7010,7010,7010,0
20240318,125300,258039620,7010,7010,7010,7010,210
20240318,125200,256567520,7010,7010,7010,7010,95
20240318,125100,255901570,7010,7010,7010,7010,114
20240318,125000,255102430,7010,7010,7010,7010,94
20240318,124900,254443490,7010,7010,7010,7010,100
20240318,124800,253742490,7010,7010,7010,7010,95
20240318,124700,253076540,7010,7010,7010,7010,182
20240318,124600,251800720,7010,7010,7010,7010,0
20240318,124500,251800720,7010,7010,7010,7010,206
20240318,124400,250356660,7010,7010,7010,7010,0
20240318,124300,250356660,7010,7010,7010,7010,169
20240318,124200,249171970,7010,7010,7010,7010,0
20240318,124100,249171970,7010,7010,7010,7010,216
20240318,124000,247657810,7010,7010,7010,7010,226
20240318,123900,246073550,7010,7010,7010,7010,66
20240318,123800,245610890,7010,7010,7010,7010,94
20240318,123700,244951950,7010,7020,7020,7010,95
20240318,123600,244285980,7010,7020,7020,7010,97
20240318,123500,243605990,7010,7010,7010,7010,187
20240318,123400,242295120,7010,7010,7010,7010,20
20240318,123300,242154920,7010,7010,7020,7010,195
20240318,123200,240787960,7010,7010,7010,7010,0
20240318,123100,240787960,7010,7010,7010,7010,182
20240318,123000,239512140,7010,7010,7010,7010,300
20240318,122900,237409140,7020,7030,7030,7020,163
20240318,122800,236264870,7020,7020,7020,7020,94
20240318,122700,235604990,7020,7020,7020,7020,87
20240318,122600,234994250,7020,7020,7020,7020,95
20240318,122500,234327350,7020,7020,7020,7020,95
20240318,122400,233660450,7030,7020,7030,7020,376
20240318,122300,231017730,7020,7020,7020,7020,160
20240318,122200,229894530,7020,7020,7020,7020,340
20240318,122100,227507730,7010,7010,7010,7010,367
20240318,122000,224935060,7010,7010,7010,7010,438
20240318,121900,221864680,7010,7010,7010,7010,154
20240318,121800,220785140,7010,7010,7010,7010,6
20240318,121700,220743080,7010,7010,7010,7010,196
20240318,121600,219369120,7010,7010,7010,7010,95
20240318,121500,218703170,7010,7010,7010,7010,230
20240318,121400,217090870,7010,7010,7010,7010,200
20240318,121300,215688870,7010,7020,7020,7010,202
20240318,121200,214272830,7010,7010,7010,7010,200
20240318,121100,212870830,7010,7010,7010,7010,322
20240318,121000,210613610,7010,7010,7010,7010,147
20240318,120900,209583140,7010,7010,7010,7010,184
20240318,120800,208293300,7010,7010,7010,7010,16
20240318,120700,208181140,7010,7010,7010,7010,170
20240318,120600,206989440,7010,7010,7010,7010,30
20240318,120500,206779140,7000,7010,7010,7000,213
20240318,120400,205287140,7000,7000,7000,7000,94
20240318,120300,204629140,7010,7010,7010,7010,38
20240318,120200,204362760,7010,7010,7010,7010,94
20240318,120100,203703820,7010,7010,7010,7010,110
20240318,120000,202932720,7010,7010,7010,7000,172
20240318,115900,201727950,7010,7010,7010,7010,135
20240318,115800,200781600,7020,7020,7020,7020,29
20240318,115700,200578020,7010,7010,7020,7010,242
20240318,115600,198881300,7010,7020,7020,7010,128
20240318,115500,197983730,7010,7010,7010,7010,164
20240318,115400,196834090,7020,7010,7020,7010,35
20240318,115300,196588440,7000,7010,7020,7000,275
20240318,115200,194661340,7010,7000,7010,7000,124
20240318,115100,193793040,7020,7020,7020,7020,0
20240318,115000,193793040,7020,7000,7020,7000,164
20240318,114900,192644440,7000,7010,7010,7000,125
20240318,114800,191769140,7010,7010,7010,7010,29
20240318,114700,191565850,7000,7020,7020,7000,212
20240318,114600,190080350,7010,7010,7010,7010,90
20240318,114500,189449450,7010,7000,7010,7000,175
20240318,114400,188223650,7010,7010,7010,7010,30
20240318,114300,188013350,7000,7010,7010,7000,216
20240318,114200,186501050,7000,7000,7000,7000,0
20240318,114100,186501050,7000,7010,7010,7000,141
20240318,114000,185513750,7010,7010,7010,7010,48
20240318,113900,185177270,7010,7020,7020,7010,104
20240318,113800,184447930,7010,7010,7010,7010,158
20240318,113700,183340350,7020,7010,7020,7010,131
20240318,113600,182421740,7020,7020,7020,7020,30
20240318,113500,182211140,7010,7010,7020,7010,250
20240318,113400,180458340,7020,7020,7020,7020,29
20240318,113300,180254760,7010,7010,7010,7010,192
20240318,113200,178908840,7020,7020,7020,7020,80
20240318,113100,178347240,7010,7010,7020,7010,265
20240318,113000,176488790,7020,7020,7020,7020,30
20240318,112900,176278190,7010,7010,7010,7010,209
20240318,112800,174813100,7020,7010,7020,7010,124
20240318,112700,173943560,7010,7020,7020,7010,102
20240318,112600,173228240,7010,7020,7020,7010,128
20240318,112500,172330630,7010,7020,7020,7010,124
20240318,112400,171461090,7010,7020,7020,7010,194
20240318,112300,170100150,7020,7010,7020,7010,124
20240318,112200,169230610,7010,7010,7010,7010,9
20240318,112100,169167520,7000,7010,7010,7000,242
20240318,112000,167473220,7000,7000,7000,7000,0
20240318,111900,167473220,7000,7000,7010,7000,195
20240318,111800,166107900,7010,7010,7010,7010,42
20240318,111700,165813480,7010,7020,7020,7010,132
20240318,111600,164887850,7020,7000,7020,7000,163
20240318,111500,163746160,7020,7010,7020,7010,181
20240318,111400,162477050,7010,7000,7010,7000,124
20240318,111300,161608750,7000,7010,7010,7000,148
20240318,111200,160572430,7010,7010,7010,7000,126
20240318,111100,159690110,7010,7020,7020,7010,233
20240318,111000,158056760,7020,7020,7020,7010,244
20240318,110900,156345480,7030,7010,7030,7010,188
20240318,110800,155027000,7010,7020,7020,7010,35
20240318,110700,154781350,7010,7010,7040,7010,101
20240318,110600,154073210,7020,7010,7020,7010,45
20240318,110500,153757460,7010,7020,7020,7010,230
20240318,110400,152144860,7020,7010,7020,7010,126
20240318,110300,151261300,7020,7020,7030,7020,45
20240318,110200,150945090,7020,7010,7020,7010,100
20240318,110100,150244030,7010,7020,7020,7010,150
20240318,110000,149192230,7010,7020,7020,7010,149
20240318,105900,148147430,7030,7010,7030,7010,179
20240318,105800,146892040,7010,7010,7010,7010,0
20240318,105700,146892040,7010,7030,7030,7010,157
20240318,105600,145791040,7020,7020,7020,7020,73
20240318,105500,145278580,7010,7020,7020,7010,171
20240318,105400,144079580,7010,7010,7010,7010,0
20240318,105300,144079580,7010,7020,7020,7010,763
20240318,105200,138730150,7020,7020,7020,7020,42
20240318,105100,138435310,7020,7020,7020,7020,28
20240318,105000,138238750,7020,7020,7020,7010,269
20240318,104900,136352260,7020,7020,7020,7020,69
20240318,104800,135867880,7030,7030,7030,7030,29
20240318,104700,135664010,7020,7020,7030,7020,209
20240318,104600,134196530,7030,7030,7030,7030,60
20240318,104500,133774730,7020,7020,7020,7020,149
20240318,104400,132728750,7030,7030,7030,7030,30
20240318,104300,132517850,7020,7040,7040,7020,113
20240318,104200,131723890,7040,7030,7040,7030,50
20240318,104100,131372090,7030,7040,7040,7030,262
20240318,104000,129529940,7050,7050,7050,7050,0
20240318,103900,129529940,7050,7040,7050,7040,130
20240318,103800,128614380,7050,7050,7050,7050,30
20240318,103700,128402880,7050,7050,7050,7050,30
20240318,103600,128191380,7020,7020,7020,7020,114
20240318,103500,127391100,7030,7030,7030,7030,135
20240318,103400,126442050,7040,7040,7040,7040,31
20240318,103300,126223810,7040,7050,7050,7040,32
20240318,103200,125998240,7050,7050,7050,7050,0
20240318,103100,125998240,7050,7030,7050,7030,189
20240318,103000,124668970,7040,7040,7040,7040,30
20240318,102900,124457770,7050,7050,7050,7050,30
20240318,102800,124246270,7030,7040,7040,7030,150
20240318,102700,123191470,7040,7040,7040,7040,8
20240318,102600,123135150,7040,7040,7040,7040,30
20240318,102500,122923950,7050,7040,7050,7040,344
20240318,102400,120501900,7030,7040,7040,7030,125
20240318,102300,119622850,7030,7030,7030,7030,94
20240318,102200,118962030,7040,7030,7040,7030,94
20240318,102100,118300910,7020,7030,7030,7020,369
20240318,102000,115710230,7040,7040,7040,7040,30
20240318,101900,115499030,7030,7040,7040,7030,125
20240318,101800,114619980,7020,7040,7040,7020,813
20240318,101700,108912360,7030,7040,7040,7030,123
20240318,101600,108047380,7030,7030,7030,7030,94
20240318,101500,107386560,7030,7030,7030,7030,92
20240318,101400,106739800,7030,7030,7030,7030,3
20240318,101300,106718710,7040,7020,7040,7020,182
20240318,101200,105440470,7020,7030,7030,7020,157
20240318,101100,104338030,7030,7030,7030,7030,31
20240318,101000,104120100,7030,7030,7030,7030,126
20240318,100900,103234320,7030,7030,7040,7020,1504
20240318,100800,92672230,7030,7030,7030,7030,27
20240318,100700,92482420,7030,7030,7030,7030,30
20240318,100600,92271520,7030,7030,7030,7030,30
20240318,100500,92060620,7020,7020,7020,7020,301
20240318,100400,89947600,7030,7030,7030,7030,30
20240318,100300,89736700,7020,7030,7030,7020,210
20240318,100200,88262200,7020,7030,7030,7020,142
20240318,100100,87265060,7030,7030,7030,7030,2
20240318,100000,87251000,7030,7040,7040,7030,207
20240318,095900,85795490,7030,7040,7040,7030,195
20240318,095800,84424330,7030,7040,7040,7030,158
20240318,095700,83313290,7030,7030,7030,7030,178
20240318,095600,82061950,7040,7030,7040,7030,144
20240318,095500,81049330,7030,7040,7040,7030,191
20240318,095400,79706310,7040,7030,7040,7030,50
20240318,095300,79354510,7030,7030,7040,7030,635
20240318,095200,74890160,7030,7030,7040,7030,157
20240318,095100,73786440,7040,7030,7040,7030,228
20240318,095000,72183250,7030,7030,7040,7030,668
20240318,094900,67486910,7030,7040,7040,7030,214
20240318,094800,65982180,7030,7030,7030,7030,154
20240318,094700,64899560,7030,7030,7040,7030,1039
20240318,094600,57595100,7060,7030,7060,7030,195
20240318,094500,56223110,7060,7030,7060,7020,332
20240318,094400,53889290,7060,7050,7060,7030,653
20240318,094300,49297670,7040,7040,7040,7030,623
20240318,094200,44914870,7040,7040,7040,7030,380
20240318,094100,42241760,7050,7050,7050,7040,150
20240318,094000,41184290,7050,7060,7060,7050,1006
20240318,093900,34091700,7060,7060,7060,7060,278
20240318,093800,32129020,7070,7060,7070,7060,188
20240318,093700,30801440,7070,7070,7070,7060,61
20240318,093600,30370280,7070,7060,7070,7060,141
20240318,093500,29374720,7070,7070,7070,7070,146
20240318,093400,28342500,7080,7080,7080,7080,44
20240318,093300,28030980,7080,7080,7090,7080,56
20240318,093200,27634200,7080,7090,7090,7080,30
20240318,093100,27421510,7090,7090,7090,7090,30
20240318,093000,27208810,7090,7090,7090,7090,401
20240318,092900,24365720,7090,7090,7090,7080,538
20240318,092800,20551380,7090,7090,7090,7090,30
20240318,092700,20338680,7080,7080,7090,7080,39
20240318,092600,20062260,7090,7090,7090,7090,0
20240318,092500,20062260,7090,7080,7090,7070,350
20240318,092400,17584010,7070,7070,7070,7070,15
20240318,092300,17477960,7070,7070,7070,7070,30
20240318,092200,17265860,7070,7070,7070,7070,30
20240318,092100,17053760,7070,7070,7070,7070,0
20240318,092000,17053760,7070,7070,7070,7070,34
20240318,091900,16813380,7070,7070,7070,7070,36
20240318,091800,16558860,7070,7070,7070,7060,40
20240318,091700,16276070,7070,7070,7070,7070,0
20240318,091600,16276070,7070,7060,7070,7060,42
20240318,091500,15979250,7070,7060,7070,7060,45
20240318,091400,15661250,7060,7050,7060,7050,420
20240318,091300,12700220,7070,7070,7070,7070,0
20240318,091200,12700220,7070,7050,7070,7050,65
20240318,091100,12241020,7050,7050,7060,7050,35
20240318,091000,11993970,7050,7060,7060,7050,86
20240318,090900,11386850,7060,7060,7060,7060,30
20240318,090800,11175050,7060,7060,7060,7060,0
20240318,090700,11175050,7060,7060,7060,7060,30
20240318,090600,10963250,7060,7050,7060,7050,70
20240318,090500,10469450,7050,7060,7060,7050,741
20240318,090400,5245390,7060,7060,7060,7060,708
20240318,090300,246910,7060,7060,7060,7060,2
20240318,090200,232790,7050,7050,7050,7050,2
20240318,090100,218690,7060,7070,7070,7060,8
20240318,090000,162150,7050,7050,7050,7050,23