KissMeData/117580/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,201200,506975230,8210,8210,8210,8210,5193
20240318,201100,506975230,8210,8210,8210,8210,0
20240318,201000,506975230,8210,8210,8210,8210,0
20240318,200900,506975230,8210,8210,8210,8210,0
20240318,200800,506975230,8210,8210,8210,8210,0
20240318,200700,506975230,8210,8210,8210,8210,0
20240318,200600,506975230,8210,8210,8210,8210,0
20240318,200500,506975230,8210,8210,8210,8210,0
20240318,200400,506975230,8210,8210,8210,8210,0
20240318,200300,506975230,8210,8210,8210,8210,0
20240318,200200,506975230,8210,8210,8210,8210,0
20240318,200100,506975230,8210,8210,8210,8210,0
20240318,200000,506975230,8210,8210,8210,8210,0
20240318,195900,506975230,8210,8210,8210,8210,0
20240318,195800,506975230,8210,8210,8210,8210,0
20240318,195700,506975230,8210,8210,8210,8210,0
20240318,195600,506975230,8210,8210,8210,8210,0
20240318,195500,506975230,8210,8210,8210,8210,0
20240318,195400,506975230,8210,8210,8210,8210,0
20240318,195300,506975230,8210,8210,8210,8210,0
20240318,195200,506975230,8210,8210,8210,8210,0
20240318,195100,506975230,8210,8210,8210,8210,0
20240318,195000,506975230,8210,8210,8210,8210,0
20240318,194900,506975230,8210,8210,8210,8210,0
20240318,194800,506975230,8210,8210,8210,8210,0
20240318,194700,506975230,8210,8210,8210,8210,0
20240318,194600,506975230,8210,8210,8210,8210,0
20240318,194500,506975230,8210,8210,8210,8210,0
20240318,194400,506975230,8210,8210,8210,8210,0
20240318,194300,506975230,8210,8210,8210,8210,0
20240318,194200,506975230,8210,8210,8210,8210,5193
20240318,194100,506975230,8210,8210,8210,8210,0
20240318,194000,506975230,8210,8210,8210,8210,0
20240318,193900,506975230,8210,8210,8210,8210,0
20240318,193800,506975230,8210,8210,8210,8210,0
20240318,193700,506975230,8210,8210,8210,8210,0
20240318,193600,506975230,8210,8210,8210,8210,0
20240318,193500,506975230,8210,8210,8210,8210,0
20240318,193400,506975230,8210,8210,8210,8210,0
20240318,193300,506975230,8210,8210,8210,8210,0
20240318,193200,506975230,8210,8210,8210,8210,0
20240318,193100,506975230,8210,8210,8210,8210,0
20240318,193000,506975230,8210,8210,8210,8210,0
20240318,192900,506975230,8210,8210,8210,8210,0
20240318,192800,506975230,8210,8210,8210,8210,0
20240318,192700,506975230,8210,8210,8210,8210,0
20240318,192600,506975230,8210,8210,8210,8210,0
20240318,192500,506975230,8210,8210,8210,8210,0
20240318,192400,506975230,8210,8210,8210,8210,0
20240318,192300,506975230,8210,8210,8210,8210,0
20240318,192200,506975230,8210,8210,8210,8210,0
20240318,192100,506975230,8210,8210,8210,8210,0
20240318,192000,506975230,8210,8210,8210,8210,0
20240318,191900,506975230,8210,8210,8210,8210,0
20240318,191800,506975230,8210,8210,8210,8210,0
20240318,191700,506975230,8210,8210,8210,8210,0
20240318,191600,506975230,8210,8210,8210,8210,0
20240318,191500,506975230,8210,8210,8210,8210,0
20240318,191400,506975230,8210,8210,8210,8210,0
20240318,191300,506975230,8210,8210,8210,8210,0
20240318,191200,506975230,8210,8210,8210,8210,5193
20240318,191100,506975230,8210,8210,8210,8210,0
20240318,191000,506975230,8210,8210,8210,8210,0
20240318,190900,506975230,8210,8210,8210,8210,0
20240318,190800,506975230,8210,8210,8210,8210,0
20240318,190700,506975230,8210,8210,8210,8210,0
20240318,190600,506975230,8210,8210,8210,8210,0
20240318,190500,506975230,8210,8210,8210,8210,0
20240318,190400,506975230,8210,8210,8210,8210,0
20240318,190300,506975230,8210,8210,8210,8210,0
20240318,190200,506975230,8210,8210,8210,8210,0
20240318,190100,506975230,8210,8210,8210,8210,0
20240318,190000,506975230,8210,8210,8210,8210,0
20240318,185900,506975230,8210,8210,8210,8210,0
20240318,185800,506975230,8210,8210,8210,8210,0
20240318,185700,506975230,8210,8210,8210,8210,0
20240318,185600,506975230,8210,8210,8210,8210,0
20240318,185500,506975230,8210,8210,8210,8210,0
20240318,185400,506975230,8210,8210,8210,8210,0
20240318,185300,506975230,8210,8210,8210,8210,0
20240318,185200,506975230,8210,8210,8210,8210,0
20240318,185100,506975230,8210,8210,8210,8210,0
20240318,185000,506975230,8210,8210,8210,8210,0
20240318,184900,506975230,8210,8210,8210,8210,0
20240318,184800,506975230,8210,8210,8210,8210,0
20240318,184700,506975230,8210,8210,8210,8210,0
20240318,184600,506975230,8210,8210,8210,8210,0
20240318,184500,506975230,8210,8210,8210,8210,0
20240318,184400,506975230,8210,8210,8210,8210,0
20240318,184300,506975230,8210,8210,8210,8210,0
20240318,184200,506975230,8210,8210,8210,8210,5193
20240318,184100,506975230,8210,8210,8210,8210,0
20240318,184000,506975230,8210,8210,8210,8210,0
20240318,183900,506975230,8210,8210,8210,8210,0
20240318,183800,506975230,8210,8210,8210,8210,0
20240318,183700,506975230,8210,8210,8210,8210,0
20240318,183600,506975230,8210,8210,8210,8210,0
20240318,183500,506975230,8210,8210,8210,8210,0
20240318,183400,506975230,8210,8210,8210,8210,0
20240318,183300,506975230,8210,8210,8210,8210,0
20240318,183200,506975230,8210,8210,8210,8210,0
20240318,183100,506975230,8210,8210,8210,8210,0
20240318,183000,506975230,8210,8210,8210,8210,0
20240318,182900,506975230,8210,8210,8210,8210,0
20240318,182800,506975230,8210,8210,8210,8210,0
20240318,182700,506975230,8210,8210,8210,8210,0
20240318,182600,506975230,8210,8210,8210,8210,0
20240318,182500,506975230,8210,8210,8210,8210,0
20240318,182400,506975230,8210,8210,8210,8210,0
20240318,182300,506975230,8210,8210,8210,8210,0
20240318,182200,506975230,8210,8210,8210,8210,0
20240318,182100,506975230,8210,8210,8210,8210,0
20240318,182000,506975230,8210,8210,8210,8210,0
20240318,181900,506975230,8210,8210,8210,8210,0
20240318,181800,506975230,8210,8210,8210,8210,0
20240318,181700,506975230,8210,8210,8210,8210,0
20240318,181600,506975230,8210,8210,8210,8210,0
20240318,181500,506975230,8210,8210,8210,8210,0
20240318,181400,506975230,8210,8210,8210,8210,0
20240318,181300,506975230,8210,8210,8210,8210,0
20240318,181200,506975230,8210,8210,8210,8210,5193
20240318,181100,506975230,8210,8210,8210,8210,0
20240318,181000,506975230,8210,8210,8210,8210,0
20240318,180900,506975230,8210,8210,8210,8210,0
20240318,180800,506975230,8210,8210,8210,8210,0
20240318,180700,506975230,8210,8210,8210,8210,0
20240318,180600,506975230,8210,8210,8210,8210,0
20240318,180500,506975230,8210,8210,8210,8210,0
20240318,180400,506975230,8210,8210,8210,8210,0
20240318,180300,506975230,8210,8210,8210,8210,0
20240318,180200,506975230,8210,8210,8210,8210,0
20240318,180100,506975230,8210,8210,8210,8210,0
20240318,180000,506975230,8210,8210,8210,8210,0
20240318,175900,506975230,8210,8210,8210,8210,0
20240318,175800,506975230,8210,8210,8210,8210,0
20240318,175700,506975230,8210,8210,8210,8210,0
20240318,175600,506975230,8210,8210,8210,8210,0
20240318,175500,506975230,8210,8210,8210,8210,0
20240318,175400,506975230,8210,8210,8210,8210,0
20240318,175300,506975230,8210,8210,8210,8210,0
20240318,175200,506975230,8210,8210,8210,8210,0
20240318,175100,506975230,8210,8210,8210,8210,0
20240318,175000,506975230,8210,8210,8210,8210,0
20240318,174900,506975230,8210,8210,8210,8210,0
20240318,174800,506975230,8210,8210,8210,8210,0
20240318,174700,506975230,8210,8210,8210,8210,0
20240318,174600,506975230,8210,8210,8210,8210,0
20240318,174500,506975230,8210,8210,8210,8210,0
20240318,174400,506975230,8210,8210,8210,8210,0
20240318,174300,506975230,8210,8210,8210,8210,0
20240318,174200,506975230,8210,8210,8210,8210,5193
20240318,174100,506975230,8210,8210,8210,8210,0
20240318,174000,506975230,8210,8210,8210,8210,0
20240318,173900,506975230,8210,8210,8210,8210,0
20240318,173800,506975230,8210,8210,8210,8210,0
20240318,173700,506975230,8210,8210,8210,8210,0
20240318,173600,506975230,8210,8210,8210,8210,0
20240318,173500,506975230,8210,8210,8210,8210,0
20240318,173400,506975230,8210,8210,8210,8210,0
20240318,173300,506975230,8210,8210,8210,8210,0
20240318,173200,506975230,8210,8210,8210,8210,0
20240318,173100,506975230,8210,8210,8210,8210,0
20240318,173000,506975230,8210,8210,8210,8210,0
20240318,172900,506975230,8210,8210,8210,8210,0
20240318,172800,506975230,8210,8210,8210,8210,0
20240318,172700,506975230,8210,8210,8210,8210,0
20240318,172600,506975230,8210,8210,8210,8210,0
20240318,172500,506975230,8210,8210,8210,8210,0
20240318,172400,506975230,8210,8210,8210,8210,0
20240318,172300,506975230,8210,8210,8210,8210,0
20240318,172200,506975230,8210,8210,8210,8210,0
20240318,172100,506975230,8210,8210,8210,8210,0
20240318,172000,506975230,8210,8210,8210,8210,0
20240318,171900,506975230,8210,8210,8210,8210,0
20240318,171800,506975230,8210,8210,8210,8210,0
20240318,171700,506975230,8210,8210,8210,8210,0
20240318,171600,506975230,8210,8210,8210,8210,0
20240318,171500,506975230,8210,8210,8210,8210,0
20240318,171400,506975230,8210,8210,8210,8210,0
20240318,171300,506975230,8210,8210,8210,8210,0
20240318,171200,506975230,8210,8210,8210,8210,5193
20240318,171100,506975230,8210,8210,8210,8210,0
20240318,171000,506975230,8210,8210,8210,8210,0
20240318,170900,506975230,8210,8210,8210,8210,0
20240318,170800,506975230,8210,8210,8210,8210,0
20240318,170700,506975230,8210,8210,8210,8210,0
20240318,170600,506975230,8210,8210,8210,8210,0
20240318,170500,506975230,8210,8210,8210,8210,0
20240318,170400,506975230,8210,8210,8210,8210,0
20240318,170300,506975230,8210,8210,8210,8210,0
20240318,170200,506975230,8210,8210,8210,8210,0
20240318,170100,506975230,8210,8210,8210,8210,0
20240318,170000,506975230,8210,8210,8210,8210,0
20240318,165900,506975230,8210,8210,8210,8210,0
20240318,165800,506975230,8210,8210,8210,8210,0
20240318,165700,506975230,8210,8210,8210,8210,0
20240318,165600,506975230,8210,8210,8210,8210,0
20240318,165500,506975230,8210,8210,8210,8210,0
20240318,165400,506975230,8210,8210,8210,8210,0
20240318,165300,506975230,8210,8210,8210,8210,0
20240318,165200,506975230,8210,8210,8210,8210,0
20240318,165100,506975230,8210,8210,8210,8210,0
20240318,165000,506975230,8210,8210,8210,8210,0
20240318,164900,506975230,8210,8210,8210,8210,0
20240318,164800,506975230,8210,8210,8210,8210,0
20240318,164700,506975230,8210,8210,8210,8210,0
20240318,164600,506975230,8210,8210,8210,8210,0
20240318,164500,506975230,8210,8210,8210,8210,0
20240318,164400,506975230,8210,8210,8210,8210,0
20240318,164300,506975230,8210,8210,8210,8210,0
20240318,164200,506975230,8210,8210,8210,8210,5193
20240318,164100,506975230,8210,8210,8210,8210,0
20240318,164000,506975230,8210,8210,8210,8210,0
20240318,163900,506975230,8210,8210,8210,8210,0
20240318,163800,506975230,8210,8210,8210,8210,0
20240318,163700,506975230,8210,8210,8210,8210,0
20240318,163600,506975230,8210,8210,8210,8210,0
20240318,163500,506975230,8210,8210,8210,8210,0
20240318,163400,506975230,8210,8210,8210,8210,0
20240318,163300,506975230,8210,8210,8210,8210,0
20240318,163200,506975230,8210,8210,8210,8210,0
20240318,163100,506975230,8210,8210,8210,8210,0
20240318,163000,506975230,8210,8210,8210,8210,0
20240318,162900,506975230,8210,8210,8210,8210,0
20240318,162800,506975230,8210,8210,8210,8210,0
20240318,162700,506975230,8210,8210,8210,8210,0
20240318,162600,506975230,8210,8210,8210,8210,0
20240318,162500,506975230,8210,8210,8210,8210,0
20240318,162400,506975230,8210,8210,8210,8210,0
20240318,162300,506975230,8210,8210,8210,8210,0
20240318,162200,506975230,8210,8210,8210,8210,0
20240318,162100,506975230,8210,8210,8210,8210,0
20240318,162000,506975230,8210,8210,8210,8210,0
20240318,161900,506975230,8210,8210,8210,8210,0
20240318,161800,506975230,8210,8210,8210,8210,0
20240318,161700,506975230,8210,8210,8210,8210,0
20240318,161600,506975230,8210,8210,8210,8210,0
20240318,161500,506975230,8210,8210,8210,8210,0
20240318,161400,506975230,8210,8210,8210,8210,0
20240318,161300,506975230,8210,8210,8210,8210,0
20240318,161200,506975230,8210,8210,8210,8210,5193
20240318,161100,506975230,8210,8210,8210,8210,0
20240318,161000,506975230,8210,8210,8210,8210,0
20240318,160900,506975230,8210,8210,8210,8210,0
20240318,160800,506975230,8210,8210,8210,8210,0
20240318,160700,506975230,8210,8210,8210,8210,0
20240318,160600,506975230,8210,8210,8210,8210,0
20240318,160500,506975230,8210,8210,8210,8210,0
20240318,160400,506975230,8210,8210,8210,8210,0
20240318,160300,506975230,8210,8210,8210,8210,0
20240318,160200,506975230,8210,8210,8210,8210,0
20240318,160100,506975230,8210,8210,8210,8210,0
20240318,160000,506975230,8210,8210,8210,8210,0
20240318,155900,506975230,8210,8210,8210,8210,0
20240318,155800,506975230,8210,8210,8210,8210,0
20240318,155700,506975230,8210,8210,8210,8210,0
20240318,155600,506975230,8210,8210,8210,8210,0
20240318,155500,506975230,8210,8210,8210,8210,0
20240318,155400,506975230,8210,8210,8210,8210,0
20240318,155300,506975230,8210,8210,8210,8210,0
20240318,155200,506975230,8210,8210,8210,8210,0
20240318,155100,506975230,8210,8210,8210,8210,0
20240318,155000,506975230,8210,8210,8210,8210,0
20240318,154900,506975230,8210,8210,8210,8210,0
20240318,154800,506975230,8210,8210,8210,8210,0
20240318,154700,506975230,8210,8210,8210,8210,0
20240318,154600,506975230,8210,8210,8210,8210,0
20240318,154500,506975230,8210,8210,8210,8210,0
20240318,154400,506975230,8210,8210,8210,8210,0
20240318,154300,506975230,8210,8210,8210,8210,0
20240318,154200,506975230,8210,8210,8210,8210,5193
20240318,154100,506975230,8210,8210,8210,8210,0
20240318,154000,506975230,8210,8210,8210,8210,0
20240318,153900,506975230,8210,8210,8210,8210,0
20240318,153800,506975230,8210,8210,8210,8210,0
20240318,153700,506975230,8210,8210,8210,8210,0
20240318,153600,506975230,8210,8210,8210,8210,0
20240318,153500,506975230,8210,8210,8210,8210,0
20240318,153400,506975230,8210,8210,8210,8210,0
20240318,153300,506975230,8210,8210,8210,8210,0
20240318,153200,506975230,8210,8210,8210,8210,0
20240318,153100,506975230,8210,8210,8210,8210,0
20240318,153000,506975230,8210,8210,8210,8210,5193
20240318,152900,464340700,8240,8240,8240,8240,0
20240318,152800,464340700,8240,8240,8240,8240,0
20240318,152700,464340700,8240,8240,8240,8240,0
20240318,152600,464340700,8240,8240,8240,8240,0
20240318,152500,464340700,8240,8240,8240,8240,0
20240318,152400,464340700,8240,8240,8240,8240,0
20240318,152300,464340700,8240,8240,8240,8240,0
20240318,152200,464340700,8240,8240,8240,8240,0
20240318,152100,464340700,8240,8240,8240,8240,0
20240318,152000,464340700,8240,8240,8240,8240,0
20240318,151900,464340700,8240,8230,8240,8230,111
20240318,151800,463426540,8230,8230,8230,8230,222
20240318,151700,461599480,8240,8240,8240,8240,162
20240318,151600,460264600,8240,8240,8240,8240,14
20240318,151500,460149240,8240,8240,8240,8240,2222
20240318,151400,441839960,8240,8240,8240,8240,40
20240318,151300,441510360,8240,8250,8250,8240,780
20240318,151200,435077570,8250,8260,8260,8250,55
20240318,151100,434623770,8250,8250,8250,8250,150
20240318,151000,433386270,8250,8240,8250,8240,29
20240318,150900,433147300,8240,8240,8240,8240,10
20240318,150800,433064900,8240,8240,8250,8240,550
20240318,150700,428531300,8240,8240,8240,8240,400
20240318,150600,425235300,8250,8250,8250,8250,59
20240318,150500,424748550,8250,8250,8250,8250,199
20240318,150400,423106800,8250,8250,8250,8250,60
20240318,150300,422611800,8250,8250,8250,8250,472
20240318,150200,418717800,8240,8240,8240,8240,0
20240318,150100,418717800,8240,8240,8240,8240,0
20240318,150000,418717800,8240,8240,8240,8240,32
20240318,145900,418454120,8240,8240,8240,8240,24
20240318,145800,418256360,8240,8240,8240,8240,0
20240318,145700,418256360,8240,8240,8240,8240,852
20240318,145600,411235880,8240,8240,8240,8240,553
20240318,145500,406679160,8240,8230,8240,8230,230
20240318,145400,404785830,8250,8240,8250,8240,64
20240318,145300,404257880,8250,8240,8250,8240,78
20240318,145200,403614710,8250,8250,8250,8250,47
20240318,145100,403226960,8230,8230,8230,8230,200
20240318,145000,401580960,8250,8250,8250,8250,0
20240318,144900,401580960,8250,8250,8250,8250,116
20240318,144800,400623960,8240,8240,8240,8240,0
20240318,144700,400623960,8240,8240,8240,8240,0
20240318,144600,400623960,8240,8240,8240,8240,122
20240318,144500,399618680,8240,8240,8240,8240,3
20240318,144400,399593960,8250,8250,8250,8250,112
20240318,144300,398669960,8250,8250,8250,8250,0
20240318,144200,398669960,8250,8250,8250,8250,0
20240318,144100,398669960,8250,8250,8250,8250,97
20240318,144000,397869710,8230,8230,8230,8230,10
20240318,143900,397787410,8230,8230,8230,8230,0
20240318,143800,397787410,8230,8230,8230,8230,50
20240318,143700,397375910,8220,8230,8230,8220,35
20240318,143600,397088190,8220,8220,8220,8220,0
20240318,143500,397088190,8220,8220,8220,8220,195
20240318,143400,395485290,8220,8240,8240,8220,5613
20240318,143300,349312990,8240,8240,8240,8240,1
20240318,143200,349304750,8240,8240,8240,8240,191
20240318,143100,347730910,8240,8240,8240,8240,13
20240318,143000,347623790,8240,8240,8240,8240,0
20240318,142900,347623790,8240,8240,8240,8240,577
20240318,142800,342869310,8240,8240,8240,8240,19
20240318,142700,342712750,8240,8240,8240,8240,313
20240318,142600,340133630,8240,8240,8240,8240,13
20240318,142500,340026510,8240,8240,8240,8240,51
20240318,142400,339606270,8240,8240,8240,8240,1054
20240318,142300,330921310,8240,8240,8240,8240,590
20240318,142200,326059710,8240,8240,8240,8240,1012
20240318,142100,317720830,8250,8250,8250,8250,0
20240318,142000,317720830,8250,8240,8250,8240,128
20240318,141900,316665100,8240,8240,8240,8240,74
20240318,141800,316055340,8240,8240,8240,8240,12
20240318,141700,315956460,8250,8250,8250,8250,0
20240318,141600,315956460,8250,8240,8250,8240,449
20240318,141500,312252330,8250,8240,8250,8240,338
20240318,141400,309467200,8250,8250,8250,8250,176
20240318,141300,308015200,8250,8250,8250,8250,19
20240318,141200,307858450,8250,8250,8250,8250,7
20240318,141100,307800700,8250,8250,8250,8250,0
20240318,141000,307800700,8250,8250,8250,8250,0
20240318,140900,307800700,8250,8250,8250,8250,2
20240318,140800,307784200,8260,8260,8260,8260,3
20240318,140700,307759420,8260,8260,8260,8260,0
20240318,140600,307759420,8260,8260,8260,8260,1
20240318,140500,307751160,8260,8260,8260,8240,5
20240318,140400,307709920,8260,8260,8260,8260,0
20240318,140300,307709920,8260,8260,8260,8260,21
20240318,140200,307536460,8260,8260,8260,8260,3
20240318,140100,307511680,8260,8260,8260,8260,1
20240318,140000,307503420,8260,8260,8260,8260,0
20240318,135900,307503420,8260,8260,8260,8260,1
20240318,135800,307495160,8260,8260,8260,8260,0
20240318,135700,307495160,8260,8260,8260,8260,0
20240318,135600,307495160,8260,8240,8260,8240,2
20240318,135500,307478660,8240,8240,8240,8240,7
20240318,135400,307420980,8240,8240,8240,8240,0
20240318,135300,307420980,8240,8240,8240,8240,119
20240318,135200,306440420,8250,8250,8250,8250,0
20240318,135100,306440420,8250,8250,8250,8250,1
20240318,135000,306432170,8240,8240,8240,8240,24
20240318,134900,306234410,8260,8260,8260,8260,0
20240318,134800,306234410,8260,8260,8260,8260,0
20240318,134700,306234410,8260,8250,8260,8250,133
20240318,134600,305137140,8240,8240,8240,8240,0
20240318,134500,305137140,8240,8240,8240,8240,0
20240318,134400,305137140,8240,8240,8240,8240,0
20240318,134300,305137140,8240,8240,8240,8240,29
20240318,134200,304898180,8240,8240,8240,8240,10
20240318,134100,304815780,8240,8240,8240,8240,1
20240318,134000,304807540,8250,8250,8250,8240,80
20240318,133900,304148140,8250,8250,8250,8250,182
20240318,133800,302646640,8250,8250,8250,8250,247
20240318,133700,300608890,8250,8250,8250,8250,13
20240318,133600,300501640,8260,8260,8260,8260,0
20240318,133500,300501640,8260,8250,8260,8250,53
20240318,133400,300063880,8250,8260,8260,8250,8
20240318,133300,299997840,8260,8260,8260,8260,0
20240318,133200,299997840,8260,8260,8260,8260,6
20240318,133100,299948280,8250,8250,8250,8250,0
20240318,133000,299948280,8250,8240,8250,8240,388
20240318,132900,296747330,8250,8250,8250,8250,61
20240318,132800,296244080,8250,8250,8250,8250,138
20240318,132700,295105580,8250,8250,8250,8250,364
20240318,132600,292102580,8240,8240,8240,8240,1
20240318,132500,292094340,8250,8250,8250,8250,1
20240318,132400,292086090,8260,8260,8260,8260,0
20240318,132300,292086090,8260,8260,8260,8260,0
20240318,132200,292086090,8260,8260,8260,8260,10
20240318,132100,292003490,8260,8260,8260,8260,0
20240318,132000,292003490,8260,8260,8260,8260,2
20240318,131900,291986970,8260,8260,8260,8260,0
20240318,131800,291986970,8260,8260,8260,8260,15
20240318,131700,291863070,8260,8260,8260,8260,0
20240318,131600,291863070,8260,8260,8260,8260,25
20240318,131500,291656570,8250,8250,8250,8250,100
20240318,131400,290831570,8250,8250,8250,8250,2
20240318,131300,290815070,8250,8250,8250,8250,1
20240318,131200,290806820,8240,8240,8240,8240,10
20240318,131100,290724420,8250,8250,8250,8250,50
20240318,131000,290311920,8250,8250,8250,8250,2
20240318,130900,290295420,8250,8250,8250,8250,0
20240318,130800,290295420,8250,8250,8250,8250,5
20240318,130700,290254170,8250,8260,8260,8250,121
20240318,130600,289255910,8260,8260,8260,8260,0
20240318,130500,289255910,8260,8260,8260,8260,1
20240318,130400,289247650,8240,8240,8240,8240,1
20240318,130300,289239410,8250,8250,8250,8250,21
20240318,130200,289066160,8250,8260,8260,8250,206
20240318,130100,287366600,8260,8260,8260,8260,104
20240318,130000,286507560,8250,8250,8250,8250,171
20240318,125900,285096810,8250,8250,8250,8250,1
20240318,125800,285088560,8240,8240,8240,8240,0
20240318,125700,285088560,8240,8240,8240,8240,0
20240318,125600,285088560,8240,8240,8240,8240,27
20240318,125500,284866080,8260,8260,8260,8260,2
20240318,125400,284849560,8240,8240,8240,8240,230
20240318,125300,282954360,8250,8250,8250,8250,0
20240318,125200,282954360,8250,8250,8250,8250,1
20240318,125100,282946110,8240,8240,8240,8240,0
20240318,125000,282946110,8240,8240,8240,8240,1
20240318,124900,282937870,8250,8250,8250,8250,250
20240318,124800,280875370,8240,8240,8250,8240,719
20240318,124700,274950610,8250,8250,8250,8250,0
20240318,124600,274950610,8250,8250,8250,8250,114
20240318,124500,274010110,8240,8240,8240,8240,1
20240318,124400,274001870,8250,8250,8250,8250,0
20240318,124300,274001870,8250,8250,8250,8250,10
20240318,124200,273919370,8250,8250,8250,8250,0
20240318,124100,273919370,8250,8250,8250,8250,0
20240318,124000,273919370,8250,8250,8250,8250,0
20240318,123900,273919370,8250,8250,8250,8250,40
20240318,123800,273589370,8250,8250,8250,8250,0
20240318,123700,273589370,8250,8250,8250,8250,10
20240318,123600,273506870,8250,8250,8250,8250,1
20240318,123500,273498620,8250,8250,8250,8250,81
20240318,123400,272830370,8250,8250,8250,8250,0
20240318,123300,272830370,8250,8250,8250,8250,10
20240318,123200,272747870,8250,8250,8250,8250,0
20240318,123100,272747870,8250,8250,8250,8250,3
20240318,123000,272723120,8250,8250,8250,8250,237
20240318,122900,270767870,8250,8260,8260,8250,360
20240318,122800,267797670,8270,8270,8270,8270,200
20240318,122700,266143670,8270,8270,8270,8270,1
20240318,122600,266135400,8250,8270,8270,8250,106
20240318,122500,265260310,8270,8270,8270,8270,0
20240318,122400,265260310,8270,8270,8270,8270,0
20240318,122300,265260310,8270,8270,8270,8270,1
20240318,122200,265252040,8270,8270,8270,8270,10
20240318,122100,265169340,8270,8270,8270,8270,1
20240318,122000,265161070,8270,8260,8270,8260,585
20240318,121900,260327490,8250,8250,8250,8250,1
20240318,121800,260319240,8250,8250,8250,8250,2
20240318,121700,260302740,8250,8250,8250,8250,77
20240318,121600,259667490,8250,8250,8250,8250,1
20240318,121500,259659240,8250,8250,8250,8250,1
20240318,121400,259650990,8250,8250,8250,8250,0
20240318,121300,259650990,8250,8250,8250,8250,11
20240318,121200,259560240,8250,8250,8250,8250,0
20240318,121100,259560240,8250,8250,8250,8250,1
20240318,121000,259551990,8250,8250,8250,8250,1
20240318,120900,259543740,8240,8240,8240,8240,45
20240318,120800,259172940,8250,8250,8250,8250,107
20240318,120700,258290190,8250,8250,8250,8250,0
20240318,120600,258290190,8250,8250,8250,8250,20
20240318,120500,258125190,8250,8250,8250,8250,8
20240318,120400,258059190,8250,8250,8250,8250,10
20240318,120300,257976690,8250,8250,8250,8250,0
20240318,120200,257976690,8250,8250,8250,8250,278
20240318,120100,255683190,8250,8250,8250,8250,1
20240318,120000,255674940,8250,8250,8250,8250,6
20240318,115900,255625440,8260,8260,8260,8260,1
20240318,115800,255617180,8260,8260,8260,8260,126
20240318,115700,254576420,8260,8260,8260,8260,1
20240318,115600,254568160,8250,8250,8250,8250,0
20240318,115500,254568160,8250,8250,8250,8250,1
20240318,115400,254559910,8240,8240,8240,8240,30
20240318,115300,254312710,8240,8240,8240,8240,0
20240318,115200,254312710,8240,8240,8240,8240,31
20240318,115100,254057270,8250,8250,8250,8250,2
20240318,115000,254040770,8250,8250,8250,8250,520
20240318,114900,249750770,8250,8250,8250,8250,0
20240318,114800,249750770,8250,8250,8250,8250,0
20240318,114700,249750770,8250,8250,8250,8250,10
20240318,114600,249668270,8250,8250,8250,8250,0
20240318,114500,249668270,8250,8250,8250,8250,12
20240318,114400,249569270,8250,8250,8250,8250,67
20240318,114300,249016520,8250,8250,8250,8250,97
20240318,114200,248216270,8240,8240,8240,8240,436
20240318,114100,244623630,8250,8250,8250,8250,0
20240318,114000,244623630,8250,8240,8250,8240,17
20240318,113900,244483510,8230,8230,8230,8230,0
20240318,113800,244483510,8230,8230,8230,8230,0
20240318,113700,244483510,8230,8230,8230,8230,0
20240318,113600,244483510,8230,8230,8230,8230,0
20240318,113500,244483510,8230,8230,8230,8230,0
20240318,113400,244483510,8230,8230,8230,8230,0
20240318,113300,244483510,8230,8230,8230,8230,0
20240318,113200,244483510,8230,8230,8230,8230,0
20240318,113100,244483510,8230,8230,8230,8230,0
20240318,113000,244483510,8230,8230,8230,8230,0
20240318,112900,244483510,8230,8230,8230,8230,429
20240318,112800,240952840,8230,8230,8230,8230,12
20240318,112700,240854080,8230,8230,8230,8220,242
20240318,112600,238862820,8230,8230,8230,8230,1
20240318,112500,238854590,8230,8230,8230,8230,0
20240318,112400,238854590,8230,8230,8230,8230,400
20240318,112300,235562590,8230,8240,8240,8230,200
20240318,112200,233915760,8240,8240,8240,8240,0
20240318,112100,233915760,8240,8240,8240,8240,0
20240318,112000,233915760,8240,8250,8250,8240,121
20240318,111900,232918510,8250,8250,8250,8250,0
20240318,111800,232918510,8250,8250,8250,8250,4
20240318,111700,232885510,8250,8250,8250,8250,1
20240318,111600,232877260,8250,8250,8250,8250,1
20240318,111500,232869010,8250,8250,8250,8250,9
20240318,111400,232794760,8250,8250,8250,8250,0
20240318,111300,232794760,8250,8250,8250,8250,0
20240318,111200,232794760,8250,8250,8250,8250,0
20240318,111100,232794760,8250,8250,8250,8250,0
20240318,111000,232794760,8250,8250,8250,8250,0
20240318,110900,232794760,8250,8250,8250,8250,0
20240318,110800,232794760,8250,8240,8250,8230,82
20240318,110700,232119770,8240,8240,8240,8240,10
20240318,110600,232037370,8240,8240,8240,8240,0
20240318,110500,232037370,8240,8240,8240,8240,0
20240318,110400,232037370,8240,8240,8240,8240,243
20240318,110300,230035050,8230,8240,8240,8230,491
20240318,110200,225989290,8250,8250,8250,8250,5
20240318,110100,225948040,8240,8240,8240,8240,1
20240318,110000,225939800,8240,8240,8240,8240,20
20240318,105900,225775000,8230,8230,8230,8230,0
20240318,105800,225775000,8230,8230,8230,8230,0
20240318,105700,225775000,8230,8230,8230,8230,0
20240318,105600,225775000,8230,8230,8230,8230,1
20240318,105500,225766770,8270,8240,8270,8240,5
20240318,105400,225725450,8250,8250,8250,8250,0
20240318,105300,225725450,8250,8250,8250,8250,1
20240318,105200,225717200,8260,8270,8270,8260,2
20240318,105100,225700670,8230,8230,8230,8230,0
20240318,105000,225700670,8230,8240,8240,8230,1300
20240318,104900,215001290,8240,8240,8240,8240,1300
20240318,104800,204289290,8240,8240,8240,8240,0
20240318,104700,204289290,8240,8250,8250,8240,57
20240318,104600,203819560,8240,8240,8240,8240,0
20240318,104500,203819560,8240,8260,8260,8240,528
20240318,104400,199458300,8240,8240,8240,8240,1
20240318,104300,199450060,8240,8240,8240,8240,0
20240318,104200,199450060,8240,8240,8240,8240,50
20240318,104100,199038060,8240,8240,8240,8240,100
20240318,104000,198214060,8240,8240,8240,8240,130
20240318,103900,197142860,8240,8240,8240,8240,0
20240318,103800,197142860,8240,8240,8240,8240,0
20240318,103700,197142860,8240,8240,8240,8240,100
20240318,103600,196318860,8240,8240,8240,8240,0
20240318,103500,196318860,8240,8240,8240,8240,0
20240318,103400,196318860,8240,8240,8240,8240,0
20240318,103300,196318860,8240,8240,8240,8240,20
20240318,103200,196154060,8240,8240,8240,8240,0
20240318,103100,196154060,8240,8240,8240,8240,22
20240318,103000,195972780,8240,8240,8240,8240,11
20240318,102900,195882140,8260,8260,8260,8260,0
20240318,102800,195882140,8260,8260,8260,8260,10
20240318,102700,195799540,8260,8260,8260,8260,2
20240318,102600,195783020,8260,8260,8260,8260,52
20240318,102500,195353500,8260,8260,8260,8260,0
20240318,102400,195353500,8260,8260,8260,8260,1
20240318,102300,195345240,8270,8270,8270,8270,0
20240318,102200,195345240,8270,8270,8270,8270,0
20240318,102100,195345240,8270,8270,8270,8270,5
20240318,102000,195303890,8270,8270,8270,8270,1
20240318,101900,195295620,8270,8270,8270,8240,3
20240318,101800,195270840,8270,8270,8270,8270,0
20240318,101700,195270840,8270,8270,8270,8270,1
20240318,101600,195262570,8240,8270,8270,8240,605
20240318,101500,190276440,8270,8270,8270,8270,5
20240318,101400,190235090,8270,8270,8270,8270,120
20240318,101300,189242690,8270,8270,8270,8270,6
20240318,101200,189193070,8250,8270,8270,8250,12
20240318,101100,189093870,8270,8270,8270,8270,0
20240318,101000,189093870,8270,8270,8270,8270,0
20240318,100900,189093870,8270,8270,8270,8270,298
20240318,100800,186629410,8270,8270,8270,8270,200
20240318,100700,184975410,8240,8250,8250,8240,245
20240318,100600,182955280,8260,8260,8260,8260,3
20240318,100500,182930500,8250,8240,8250,8220,946
20240318,100400,175137580,8220,8240,8240,8220,703
20240318,100300,169354040,8230,8230,8230,8230,22
20240318,100200,169172980,8230,8230,8230,8230,271
20240318,100100,166942650,8240,8240,8240,8240,18
20240318,100000,166794330,8240,8240,8240,8240,257
20240318,095900,164676650,8250,8250,8250,8240,130
20240318,095800,163604840,8250,8240,8250,8240,263
20240318,095700,161437590,8240,8240,8240,8240,0
20240318,095600,161437590,8240,8240,8240,8240,134
20240318,095500,160333430,8230,8240,8240,8230,43
20240318,095400,159979140,8240,8240,8240,8240,161
20240318,095300,158652500,8240,8240,8240,8240,87
20240318,095200,157935620,8230,8240,8240,8230,194
20240318,095100,156338900,8230,8230,8230,8230,1300
20240318,095000,145639900,8240,8240,8240,8240,139
20240318,094900,144494540,8230,8240,8240,8230,1488
20240318,094800,132235420,8250,8250,8250,8250,637
20240318,094700,126980170,8250,8250,8250,8250,97
20240318,094600,126179920,8250,8250,8250,8250,35
20240318,094500,125891170,8250,8250,8250,8250,313
20240318,094400,123308920,8250,8240,8250,8240,31
20240318,094300,123053270,8240,8250,8250,8240,309
20240318,094200,120507100,8240,8230,8250,8230,110
20240318,094100,119601630,8250,8250,8260,8230,171
20240318,094000,118193830,8260,8260,8260,8260,89
20240318,093900,117458690,8260,8260,8270,8260,341
20240318,093800,114641820,8270,8260,8270,8260,209
20240318,093700,112915440,8260,8260,8260,8260,12
20240318,093600,112816320,8260,8250,8260,8250,62
20240318,093500,112304810,8270,8240,8270,8240,230
20240318,093400,110404750,8230,8250,8250,8230,1436
20240318,093300,98571690,8260,8260,8260,8260,1
20240318,093200,98563430,8260,8260,8260,8260,0
20240318,093100,98563430,8260,8260,8260,8260,14
20240318,093000,98447790,8250,8250,8250,8250,13
20240318,092900,98340540,8240,8240,8240,8240,148
20240318,092800,97121020,8240,8250,8260,8240,119
20240318,092700,96139690,8260,8260,8260,8240,1196
20240318,092600,86275380,8250,8270,8280,8250,1297
20240318,092500,75562330,8270,8260,8270,8260,886
20240318,092400,68235560,8270,8260,8270,8260,188
20240318,092300,66682660,8260,8260,8270,8260,221
20240318,092200,64857190,8270,8260,8270,8260,227
20240318,092100,62980140,8260,8270,8270,8260,34
20240318,092000,62699190,8280,8270,8280,8260,455
20240318,091900,58933890,8270,8280,8280,8270,187
20240318,091800,57387390,8300,8300,8300,8300,0
20240318,091700,57387390,8300,8300,8300,8300,15
20240318,091600,57262890,8270,8280,8280,8270,463
20240318,091500,53433680,8270,8290,8290,8270,845
20240318,091400,46444250,8280,8280,8280,8280,15
20240318,091300,46320050,8280,8290,8290,8280,302
20240318,091200,43818890,8290,8290,8290,8280,72
20240318,091100,43222060,8280,8280,8280,8280,318
20240318,091000,40589020,8280,8310,8320,8280,278
20240318,090900,38283000,8320,8310,8320,8310,122
20240318,090800,37268180,8310,8310,8310,8300,300
20240318,090700,34775720,8320,8280,8320,8280,306
20240318,090600,32240350,8280,8280,8280,8280,79
20240318,090500,31586230,8270,8310,8310,8270,264
20240318,090400,29400860,8310,8270,8320,8270,99
20240318,090300,28577640,8270,8320,8320,8270,627
20240318,090200,23391590,8270,8270,8270,8270,100
20240318,090100,22564590,8270,8270,8270,8270,369
20240318,090000,19512960,8270,8330,8330,8270,2339